Sun Messe Co., Ltd. (TYO:7883)
Japan · Delayed Price · Currency is JPY 372.00
+2.00 (0.54%)
May 28, 2026, 11:08 AM JST
Sun Messe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 368.00 | 371.00 | 368.00 | 370.00 | 370.00 | 0.27% | 3,700 |
| May 26, 2026 | 368.00 | 370.00 | 368.00 | 369.00 | 369.00 | -0.27% | 700 |
| May 25, 2026 | 370.00 | 371.00 | 369.00 | 370.00 | 370.00 | 0.27% | 5,000 |
| May 22, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -0.54% | 3,500 |
| May 21, 2026 | 370.00 | 371.00 | 368.00 | 371.00 | 371.00 | 0.82% | 1,300 |
| May 20, 2026 | 367.00 | 369.00 | 367.00 | 368.00 | 368.00 | 0.27% | 2,700 |
| May 19, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 367.00 | -0.27% | 1,400 |
| May 18, 2026 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.81% | 2,900 |
| May 15, 2026 | 375.00 | 375.00 | 370.00 | 371.00 | 371.00 | -0.27% | 7,600 |
| May 14, 2026 | 371.00 | 372.00 | 369.00 | 372.00 | 372.00 | 0.81% | 11,600 |
| May 13, 2026 | 369.00 | 370.00 | 368.00 | 369.00 | 369.00 | 0.27% | 12,800 |
| May 12, 2026 | 367.00 | 368.00 | 366.00 | 368.00 | 368.00 | 0.82% | 8,500 |
| May 11, 2026 | 365.00 | 366.00 | 365.00 | 365.00 | 365.00 | - | 5,900 |
| May 8, 2026 | 365.00 | 382.00 | 364.00 | 365.00 | 365.00 | -0.27% | 48,400 |
| May 7, 2026 | 365.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.27% | 5,000 |
| May 1, 2026 | 364.00 | 366.00 | 364.00 | 365.00 | 365.00 | -0.27% | 1,200 |
| Apr 30, 2026 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | - | 9,200 |
| Apr 28, 2026 | 365.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.27% | 4,300 |
| Apr 27, 2026 | 362.00 | 365.00 | 362.00 | 365.00 | 365.00 | 0.55% | 2,400 |
| Apr 24, 2026 | 362.00 | 363.00 | 362.00 | 363.00 | 363.00 | 0.28% | 800 |
| Apr 23, 2026 | 361.00 | 365.00 | 361.00 | 362.00 | 362.00 | -0.28% | 1,800 |
| Apr 22, 2026 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | -0.82% | 1,300 |
| Apr 21, 2026 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | 1.10% | 7,200 |
| Apr 20, 2026 | 361.00 | 362.00 | 361.00 | 362.00 | 362.00 | - | 1,400 |
| Apr 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.28% | 3,900 |
| Apr 16, 2026 | 362.00 | 365.00 | 362.00 | 363.00 | 363.00 | - | 2,600 |
| Apr 15, 2026 | 366.00 | 366.00 | 362.00 | 363.00 | 363.00 | -0.27% | 12,100 |
| Apr 14, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | - | 2,700 |
| Apr 13, 2026 | 364.00 | 365.00 | 364.00 | 364.00 | 364.00 | - | 2,700 |
| Apr 10, 2026 | 363.00 | 365.00 | 363.00 | 364.00 | 364.00 | 0.28% | 5,900 |
| Apr 9, 2026 | 364.00 | 365.00 | 363.00 | 363.00 | 363.00 | - | 4,300 |
| Apr 8, 2026 | 363.00 | 364.00 | 363.00 | 363.00 | 363.00 | - | 1,000 |
| Apr 7, 2026 | 364.00 | 364.00 | 363.00 | 363.00 | 363.00 | -0.27% | 1,500 |
| Apr 6, 2026 | 363.00 | 365.00 | 363.00 | 364.00 | 364.00 | 0.28% | 2,400 |
| Apr 3, 2026 | 362.00 | 367.00 | 362.00 | 363.00 | 363.00 | 0.28% | 4,100 |
| Apr 2, 2026 | 361.00 | 364.00 | 361.00 | 362.00 | 362.00 | - | 2,300 |
| Apr 1, 2026 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.28% | 11,300 |
| Mar 31, 2026 | 360.00 | 366.00 | 360.00 | 363.00 | 363.00 | -0.82% | 7,100 |
| Mar 30, 2026 | 349.00 | 366.00 | 349.00 | 366.00 | 366.00 | 0.27% | 29,400 |
| Mar 27, 2026 | 369.00 | 371.00 | 367.00 | 369.00 | 365.00 | - | 44,600 |
| Mar 26, 2026 | 371.00 | 371.00 | 369.00 | 369.00 | 365.00 | - | 24,700 |
| Mar 25, 2026 | 368.00 | 371.00 | 368.00 | 369.00 | 365.00 | 0.27% | 8,800 |
| Mar 24, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 364.01 | -0.27% | 10,200 |
| Mar 23, 2026 | 371.00 | 372.00 | 369.00 | 369.00 | 365.00 | -0.54% | 30,700 |
| Mar 19, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 366.98 | - | 5,500 |
| Mar 18, 2026 | 371.00 | 372.00 | 371.00 | 371.00 | 366.98 | 0.27% | 8,600 |
| Mar 17, 2026 | 370.00 | 371.00 | 370.00 | 370.00 | 365.99 | -0.27% | 3,700 |
| Mar 16, 2026 | 371.00 | 372.00 | 370.00 | 371.00 | 366.98 | 0.27% | 14,900 |
| Mar 13, 2026 | 370.00 | 370.00 | 367.00 | 370.00 | 365.99 | - | 22,100 |
| Mar 12, 2026 | 372.00 | 372.00 | 367.00 | 370.00 | 365.99 | -0.54% | 16,200 |