SUNNEXTA GROUP Inc. (TYO:8945)
Japan · Delayed Price · Currency is JPY 1,128.00
-19.00 (-1.66%)
May 29, 2026, 3:30 PM JST
SUNNEXTA GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,130.00 | 1,134.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.66% | 4,100 |
| May 28, 2026 | 1,142.00 | 1,147.00 | 1,130.00 | 1,147.00 | 1,147.00 | 1.06% | 2,500 |
| May 27, 2026 | 1,142.00 | 1,142.00 | 1,134.00 | 1,135.00 | 1,135.00 | -0.61% | 1,800 |
| May 26, 2026 | 1,147.00 | 1,147.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.44% | 700 |
| May 25, 2026 | 1,138.00 | 1,153.00 | 1,136.00 | 1,147.00 | 1,147.00 | 0.44% | 2,800 |
| May 22, 2026 | 1,143.00 | 1,161.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.09% | 1,700 |
| May 21, 2026 | 1,159.00 | 1,167.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.18% | 1,800 |
| May 20, 2026 | 1,172.00 | 1,173.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.04% | 4,400 |
| May 19, 2026 | 1,175.00 | 1,180.00 | 1,145.00 | 1,153.00 | 1,153.00 | -1.87% | 1,800 |
| May 18, 2026 | 1,150.00 | 1,175.00 | 1,131.00 | 1,175.00 | 1,175.00 | 2.98% | 3,800 |
| May 15, 2026 | 1,112.00 | 1,141.00 | 1,112.00 | 1,141.00 | 1,141.00 | 2.89% | 900 |
| May 14, 2026 | 1,108.00 | 1,122.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.36% | 4,300 |
| May 13, 2026 | 1,104.00 | 1,135.00 | 1,101.00 | 1,113.00 | 1,113.00 | 0.82% | 6,000 |
| May 12, 2026 | 1,120.00 | 1,120.00 | 1,103.00 | 1,104.00 | 1,104.00 | 0.27% | 1,800 |
| May 11, 2026 | 1,123.00 | 1,123.00 | 1,076.00 | 1,101.00 | 1,101.00 | -1.96% | 5,000 |
| May 8, 2026 | 1,135.00 | 1,135.00 | 1,109.00 | 1,123.00 | 1,123.00 | -1.06% | 4,100 |
| May 7, 2026 | 1,160.00 | 1,176.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.24% | 5,600 |
| May 1, 2026 | 1,204.00 | 1,205.00 | 1,155.00 | 1,161.00 | 1,161.00 | -4.05% | 5,000 |
| Apr 30, 2026 | 1,236.00 | 1,236.00 | 1,204.00 | 1,210.00 | 1,210.00 | -2.10% | 2,400 |
| Apr 28, 2026 | 1,262.00 | 1,262.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.36% | 1,700 |
| Apr 27, 2026 | 1,211.00 | 1,253.00 | 1,200.00 | 1,253.00 | 1,253.00 | 3.55% | 4,900 |
| Apr 24, 2026 | 1,249.00 | 1,262.00 | 1,208.00 | 1,210.00 | 1,210.00 | -4.12% | 6,800 |
| Apr 23, 2026 | 1,297.00 | 1,297.00 | 1,262.00 | 1,262.00 | 1,262.00 | -2.17% | 6,300 |
| Apr 22, 2026 | 1,299.00 | 1,300.00 | 1,289.00 | 1,290.00 | 1,290.00 | 0.16% | 5,400 |
| Apr 21, 2026 | 1,264.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,288.00 | 1.90% | 8,800 |
| Apr 20, 2026 | 1,255.00 | 1,264.00 | 1,252.00 | 1,264.00 | 1,264.00 | 0.48% | 7,400 |
| Apr 17, 2026 | 1,246.00 | 1,258.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.96% | 6,600 |
| Apr 16, 2026 | 1,234.00 | 1,246.00 | 1,234.00 | 1,246.00 | 1,246.00 | 1.05% | 3,900 |
| Apr 15, 2026 | 1,231.00 | 1,237.00 | 1,229.00 | 1,233.00 | 1,233.00 | 0.57% | 3,000 |
| Apr 14, 2026 | 1,236.00 | 1,237.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.57% | 4,600 |
| Apr 13, 2026 | 1,229.00 | 1,244.00 | 1,227.00 | 1,233.00 | 1,233.00 | 0.33% | 3,900 |
| Apr 10, 2026 | 1,222.00 | 1,229.00 | 1,220.00 | 1,229.00 | 1,229.00 | 0.41% | 3,400 |
| Apr 9, 2026 | 1,223.00 | 1,224.00 | 1,211.00 | 1,224.00 | 1,224.00 | 0.58% | 4,900 |
| Apr 8, 2026 | 1,226.00 | 1,250.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.73% | 5,800 |
| Apr 7, 2026 | 1,218.00 | 1,248.00 | 1,218.00 | 1,226.00 | 1,226.00 | 0.33% | 4,000 |
| Apr 6, 2026 | 1,209.00 | 1,250.00 | 1,209.00 | 1,222.00 | 1,222.00 | 1.08% | 6,400 |
| Apr 3, 2026 | 1,200.00 | 1,209.00 | 1,200.00 | 1,209.00 | 1,209.00 | 0.75% | 1,700 |
| Apr 2, 2026 | 1,200.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 8,100 |
| Apr 1, 2026 | 1,190.00 | 1,201.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 4,600 |
| Mar 31, 2026 | 1,190.00 | 1,190.00 | 1,189.00 | 1,190.00 | 1,190.00 | - | 6,200 |
| Mar 30, 2026 | 1,194.00 | 1,195.00 | 1,188.00 | 1,190.00 | 1,190.00 | -0.50% | 5,900 |
| Mar 27, 2026 | 1,177.00 | 1,196.00 | 1,177.00 | 1,196.00 | 1,196.00 | -0.08% | 5,900 |
| Mar 26, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,197.00 | 1,197.00 | -0.08% | 23,700 |
| Mar 25, 2026 | 1,196.00 | 1,200.00 | 1,182.00 | 1,198.00 | 1,198.00 | -0.08% | 6,400 |
| Mar 24, 2026 | 1,201.00 | 1,201.00 | 1,198.00 | 1,199.00 | 1,199.00 | -0.08% | 1,400 |
| Mar 23, 2026 | 1,204.00 | 1,204.00 | 1,189.00 | 1,200.00 | 1,200.00 | -0.17% | 8,700 |
| Mar 19, 2026 | 1,162.00 | 1,202.00 | 1,162.00 | 1,202.00 | 1,202.00 | -0.25% | 7,900 |
| Mar 18, 2026 | 1,202.00 | 1,207.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.33% | 2,800 |
| Mar 17, 2026 | 1,199.00 | 1,209.00 | 1,199.00 | 1,209.00 | 1,209.00 | 0.83% | 4,800 |
| Mar 16, 2026 | 1,201.00 | 1,203.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.42% | 1,800 |