SUNNEXTA GROUP Inc. (TYO:8945)
Japan · Delayed Price · Currency is JPY 1,193.00
-5.00 (-0.42%)
Mar 6, 2026, 2:25 PM JST
SUNNEXTA GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,180.00 | 1,207.00 | 1,180.00 | 1,198.00 | 1,198.00 | 1.10% | 6,600 |
| Mar 4, 2026 | 1,158.00 | 1,194.00 | 1,157.00 | 1,185.00 | 1,185.00 | -1.58% | 6,700 |
| Mar 3, 2026 | 1,201.00 | 1,204.00 | 1,198.00 | 1,204.00 | 1,204.00 | - | 2,600 |
| Mar 2, 2026 | 1,206.00 | 1,206.00 | 1,196.00 | 1,204.00 | 1,204.00 | -0.17% | 4,000 |
| Feb 27, 2026 | 1,173.00 | 1,208.00 | 1,173.00 | 1,206.00 | 1,206.00 | 2.81% | 11,200 |
| Feb 26, 2026 | 1,162.00 | 1,173.00 | 1,162.00 | 1,173.00 | 1,173.00 | 0.95% | 1,800 |
| Feb 25, 2026 | 1,158.00 | 1,162.00 | 1,157.00 | 1,162.00 | 1,162.00 | -0.34% | 3,100 |
| Feb 24, 2026 | 1,150.00 | 1,166.00 | 1,150.00 | 1,166.00 | 1,166.00 | 1.48% | 5,300 |
| Feb 20, 2026 | 1,156.00 | 1,156.00 | 1,121.00 | 1,149.00 | 1,149.00 | -0.17% | 7,500 |
| Feb 19, 2026 | 1,159.00 | 1,159.00 | 1,119.00 | 1,151.00 | 1,151.00 | -0.69% | 12,800 |
| Feb 18, 2026 | 1,130.00 | 1,159.00 | 1,130.00 | 1,159.00 | 1,159.00 | 2.20% | 4,400 |
| Feb 17, 2026 | 1,153.00 | 1,158.00 | 1,134.00 | 1,134.00 | 1,134.00 | -2.33% | 3,000 |
| Feb 16, 2026 | 1,171.00 | 1,179.00 | 1,155.00 | 1,161.00 | 1,161.00 | 0.17% | 6,000 |
| Feb 13, 2026 | 1,153.00 | 1,161.00 | 1,152.00 | 1,159.00 | 1,159.00 | 0.52% | 2,300 |
| Feb 12, 2026 | 1,145.00 | 1,157.00 | 1,120.00 | 1,153.00 | 1,153.00 | 1.41% | 7,800 |
| Feb 10, 2026 | 1,126.00 | 1,154.00 | 1,125.00 | 1,137.00 | 1,137.00 | 0.53% | 11,000 |
| Feb 9, 2026 | 1,118.00 | 1,390.00 | 1,076.00 | 1,131.00 | 1,131.00 | 0.80% | 84,900 |
| Feb 6, 2026 | 1,119.00 | 1,122.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.36% | 1,000 |
| Feb 5, 2026 | 1,115.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.63% | 1,900 |
| Feb 4, 2026 | 1,118.00 | 1,119.00 | 1,117.00 | 1,119.00 | 1,119.00 | 0.54% | 1,000 |
| Feb 3, 2026 | 1,105.00 | 1,113.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.54% | 2,000 |
| Feb 2, 2026 | 1,121.00 | 1,135.00 | 1,099.00 | 1,107.00 | 1,107.00 | -1.42% | 11,100 |
| Jan 30, 2026 | 1,111.00 | 1,123.00 | 1,111.00 | 1,123.00 | 1,123.00 | 1.26% | 3,400 |
| Jan 29, 2026 | 1,114.00 | 1,115.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.18% | 5,500 |
| Jan 28, 2026 | 1,109.00 | 1,111.00 | 1,094.00 | 1,111.00 | 1,111.00 | -0.09% | 3,600 |
| Jan 27, 2026 | 1,102.00 | 1,112.00 | 1,102.00 | 1,112.00 | 1,112.00 | 1.00% | 3,900 |
| Jan 26, 2026 | 1,101.00 | 1,106.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.18% | 3,600 |
| Jan 23, 2026 | 1,102.00 | 1,102.00 | 1,097.00 | 1,099.00 | 1,099.00 | -0.72% | 8,500 |
| Jan 22, 2026 | 1,106.00 | 1,111.00 | 1,103.00 | 1,107.00 | 1,107.00 | -0.27% | 1,800 |
| Jan 21, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 0.73% | 3,600 |
| Jan 20, 2026 | 1,107.00 | 1,108.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.27% | 3,700 |
| Jan 19, 2026 | 1,103.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.09% | 1,600 |
| Jan 16, 2026 | 1,102.00 | 1,106.00 | 1,091.00 | 1,104.00 | 1,104.00 | -0.54% | 3,700 |
| Jan 15, 2026 | 1,098.00 | 1,110.00 | 1,098.00 | 1,110.00 | 1,110.00 | 1.46% | 2,300 |
| Jan 14, 2026 | 1,107.00 | 1,107.00 | 1,094.00 | 1,094.00 | 1,094.00 | -1.17% | 1,500 |
| Jan 13, 2026 | 1,102.00 | 1,107.00 | 1,080.00 | 1,107.00 | 1,107.00 | 0.45% | 5,100 |
| Jan 9, 2026 | 1,101.00 | 1,110.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.27% | 7,000 |
| Jan 8, 2026 | 1,116.00 | 1,116.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.99% | 1,800 |
| Jan 7, 2026 | 1,107.00 | 1,116.00 | 1,107.00 | 1,116.00 | 1,116.00 | 2.10% | 56,700 |
| Jan 6, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,093.00 | 1,093.00 | -0.91% | 3,500 |
| Jan 5, 2026 | 1,081.00 | 1,107.00 | 1,081.00 | 1,103.00 | 1,103.00 | 2.04% | 9,900 |
| Dec 30, 2025 | 1,074.00 | 1,081.00 | 1,065.00 | 1,081.00 | 1,081.00 | - | 4,000 |
| Dec 29, 2025 | 1,081.00 | 1,081.00 | 1,061.00 | 1,081.00 | 1,081.00 | -1.46% | 9,400 |
| Dec 26, 2025 | 1,098.00 | 1,101.00 | 1,092.00 | 1,097.00 | 1,076.00 | -0.27% | 11,200 |
| Dec 25, 2025 | 1,092.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,078.94 | - | 3,400 |
| Dec 24, 2025 | 1,112.00 | 1,112.00 | 1,093.00 | 1,100.00 | 1,078.94 | -1.08% | 6,200 |
| Dec 23, 2025 | 1,110.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,090.71 | 0.63% | 3,000 |
| Dec 22, 2025 | 1,111.00 | 1,112.00 | 1,104.00 | 1,105.00 | 1,083.85 | -0.36% | 4,300 |
| Dec 19, 2025 | 1,111.00 | 1,111.00 | 1,106.00 | 1,109.00 | 1,087.77 | 0.09% | 2,000 |
| Dec 18, 2025 | 1,102.00 | 1,108.00 | 1,100.00 | 1,108.00 | 1,086.79 | -0.27% | 1,000 |