Sun* Inc. (TYO:4053)
Japan
· Delayed Price · Currency is JPY 407.00
+15.00 (3.83%)
Mar 10, 2026, 3:30 PM JST
Sun* Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 394.00 | 397.00 | 384.00 | 392.00 | 392.00 | -3.45% | 273,300 |
| Mar 6, 2026 | 403.00 | 412.00 | 399.00 | 406.00 | 406.00 | 0.74% | 156,900 |
| Mar 5, 2026 | 394.00 | 403.00 | 393.00 | 403.00 | 403.00 | 3.60% | 302,100 |
| Mar 4, 2026 | 392.00 | 393.00 | 384.00 | 389.00 | 389.00 | -2.02% | 362,000 |
| Mar 3, 2026 | 400.00 | 404.00 | 396.00 | 397.00 | 397.00 | -1.24% | 211,800 |
| Mar 2, 2026 | 405.00 | 407.00 | 400.00 | 402.00 | 402.00 | -3.60% | 275,800 |
| Feb 27, 2026 | 414.00 | 418.00 | 410.00 | 417.00 | 417.00 | 1.46% | 133,500 |
| Feb 26, 2026 | 405.00 | 419.00 | 405.00 | 411.00 | 411.00 | 0.74% | 237,900 |
| Feb 25, 2026 | 405.00 | 410.00 | 401.00 | 408.00 | 408.00 | 1.49% | 170,900 |
| Feb 24, 2026 | 406.00 | 407.00 | 398.00 | 402.00 | 402.00 | -2.90% | 402,700 |
| Feb 20, 2026 | 412.00 | 425.00 | 411.00 | 414.00 | 414.00 | - | 159,900 |
| Feb 19, 2026 | 418.00 | 420.00 | 408.00 | 414.00 | 414.00 | -1.43% | 201,700 |
| Feb 18, 2026 | 420.00 | 428.00 | 415.00 | 420.00 | 420.00 | 0.48% | 354,300 |
| Feb 17, 2026 | 402.00 | 421.00 | 398.00 | 418.00 | 418.00 | 5.82% | 273,600 |
| Feb 16, 2026 | 424.00 | 424.00 | 386.00 | 395.00 | 395.00 | -8.35% | 925,800 |
| Feb 13, 2026 | 455.00 | 457.00 | 431.00 | 431.00 | 431.00 | -5.90% | 295,200 |
| Feb 12, 2026 | 455.00 | 461.00 | 452.00 | 458.00 | 458.00 | -0.22% | 301,000 |
| Feb 10, 2026 | 448.00 | 459.00 | 445.00 | 459.00 | 459.00 | 3.61% | 155,100 |
| Feb 9, 2026 | 454.00 | 454.00 | 442.00 | 443.00 | 443.00 | -0.67% | 165,900 |
| Feb 6, 2026 | 452.00 | 452.00 | 442.00 | 446.00 | 446.00 | -2.19% | 180,800 |
| Feb 5, 2026 | 452.00 | 460.00 | 446.00 | 456.00 | 456.00 | 2.01% | 127,300 |
| Feb 4, 2026 | 457.00 | 457.00 | 447.00 | 447.00 | 447.00 | -2.40% | 96,400 |
| Feb 3, 2026 | 449.00 | 461.00 | 445.00 | 458.00 | 458.00 | 3.62% | 171,000 |
| Feb 2, 2026 | 453.00 | 456.00 | 441.00 | 442.00 | 442.00 | -2.43% | 126,100 |
| Jan 30, 2026 | 446.00 | 453.00 | 443.00 | 453.00 | 453.00 | 1.57% | 109,400 |
| Jan 29, 2026 | 453.00 | 453.00 | 445.00 | 446.00 | 446.00 | -1.98% | 109,400 |
| Jan 28, 2026 | 451.00 | 457.00 | 450.00 | 455.00 | 455.00 | 1.11% | 117,400 |
| Jan 27, 2026 | 453.00 | 453.00 | 449.00 | 450.00 | 450.00 | -0.66% | 75,700 |
| Jan 26, 2026 | 465.00 | 465.00 | 452.00 | 453.00 | 453.00 | -3.00% | 127,800 |
| Jan 23, 2026 | 462.00 | 467.00 | 460.00 | 467.00 | 467.00 | 0.43% | 87,600 |
| Jan 22, 2026 | 459.00 | 469.00 | 458.00 | 465.00 | 465.00 | 2.42% | 146,900 |
| Jan 21, 2026 | 456.00 | 456.00 | 449.00 | 454.00 | 454.00 | -1.52% | 117,500 |
| Jan 20, 2026 | 470.00 | 470.00 | 460.00 | 461.00 | 461.00 | -1.28% | 84,800 |
| Jan 19, 2026 | 473.00 | 474.00 | 464.00 | 467.00 | 467.00 | -1.27% | 92,200 |
| Jan 16, 2026 | 475.00 | 478.00 | 469.00 | 473.00 | 473.00 | -0.84% | 54,200 |
| Jan 15, 2026 | 466.00 | 479.00 | 465.00 | 477.00 | 477.00 | 2.36% | 178,800 |
| Jan 14, 2026 | 462.00 | 470.00 | 460.00 | 466.00 | 466.00 | - | 98,700 |
| Jan 13, 2026 | 469.00 | 471.00 | 461.00 | 466.00 | 466.00 | - | 163,700 |
| Jan 9, 2026 | 467.00 | 470.00 | 464.00 | 466.00 | 466.00 | 0.43% | 79,400 |
| Jan 8, 2026 | 466.00 | 469.00 | 461.00 | 464.00 | 464.00 | -0.43% | 99,700 |
| Jan 7, 2026 | 455.00 | 466.00 | 451.00 | 466.00 | 466.00 | 1.30% | 113,700 |
| Jan 6, 2026 | 454.00 | 467.00 | 454.00 | 460.00 | 460.00 | 3.14% | 263,600 |
| Jan 5, 2026 | 450.00 | 451.00 | 445.00 | 446.00 | 446.00 | -0.67% | 154,200 |
| Dec 30, 2025 | 462.00 | 462.00 | 448.00 | 449.00 | 449.00 | -2.81% | 291,200 |
| Dec 29, 2025 | 477.00 | 479.00 | 462.00 | 462.00 | 462.00 | -5.91% | 841,100 |
| Dec 26, 2025 | 487.00 | 491.00 | 485.00 | 491.00 | 491.00 | 1.24% | 1,215,800 |
| Dec 25, 2025 | 484.00 | 492.00 | 477.00 | 485.00 | 485.00 | 1.89% | 501,000 |
| Dec 24, 2025 | 480.00 | 481.00 | 475.00 | 476.00 | 476.00 | -0.21% | 246,300 |
| Dec 23, 2025 | 481.00 | 483.00 | 473.00 | 477.00 | 477.00 | -0.42% | 217,800 |
| Dec 22, 2025 | 484.00 | 485.00 | 472.00 | 479.00 | 479.00 | 1.27% | 361,000 |
| Dec 19, 2025 | 472.00 | 481.00 | 469.00 | 473.00 | 473.00 | 0.85% | 230,300 |
| Dec 18, 2025 | 464.00 | 470.00 | 461.00 | 469.00 | 469.00 | 0.86% | 116,300 |
| Dec 17, 2025 | 473.00 | 475.00 | 462.00 | 465.00 | 465.00 | -0.21% | 149,900 |
| Dec 16, 2025 | 472.00 | 474.00 | 462.00 | 466.00 | 466.00 | -2.92% | 174,100 |
| Dec 15, 2025 | 460.00 | 483.00 | 458.00 | 480.00 | 480.00 | 4.12% | 261,700 |
| Dec 12, 2025 | 457.00 | 463.00 | 455.00 | 461.00 | 461.00 | 1.10% | 229,500 |
| Dec 11, 2025 | 464.00 | 480.00 | 453.00 | 456.00 | 456.00 | 2.70% | 575,900 |
| Dec 10, 2025 | 448.00 | 452.00 | 444.00 | 444.00 | 444.00 | -0.67% | 165,000 |
| Dec 9, 2025 | 461.00 | 466.00 | 447.00 | 447.00 | 447.00 | -4.49% | 198,400 |
| Dec 8, 2025 | 450.00 | 468.00 | 450.00 | 468.00 | 468.00 | 4.00% | 245,900 |
| Dec 5, 2025 | 455.00 | 460.00 | 447.00 | 450.00 | 450.00 | -1.10% | 191,000 |
| Dec 4, 2025 | 458.00 | 461.00 | 455.00 | 455.00 | 455.00 | -0.66% | 171,500 |
| Dec 3, 2025 | 462.00 | 464.00 | 457.00 | 458.00 | 458.00 | -0.22% | 145,000 |
| Dec 2, 2025 | 478.00 | 480.00 | 459.00 | 459.00 | 459.00 | -4.18% | 211,400 |
| Dec 1, 2025 | 498.00 | 498.00 | 471.00 | 479.00 | 479.00 | -2.64% | 274,000 |
| Nov 28, 2025 | 497.00 | 499.00 | 492.00 | 492.00 | 492.00 | -1.20% | 128,400 |
| Nov 27, 2025 | 498.00 | 500.00 | 491.00 | 498.00 | 498.00 | 1.22% | 103,100 |
| Nov 26, 2025 | 489.00 | 496.00 | 485.00 | 492.00 | 492.00 | -0.40% | 139,800 |
| Nov 25, 2025 | 518.00 | 518.00 | 489.00 | 494.00 | 494.00 | -3.70% | 247,600 |
| Nov 21, 2025 | 484.00 | 513.00 | 483.00 | 513.00 | 513.00 | 5.99% | 297,700 |
| Nov 20, 2025 | 504.00 | 506.00 | 482.00 | 484.00 | 484.00 | -0.82% | 146,200 |
| Nov 19, 2025 | 501.00 | 502.00 | 484.00 | 488.00 | 488.00 | -3.37% | 263,300 |
| Nov 18, 2025 | 501.00 | 507.00 | 494.00 | 505.00 | 505.00 | 0.40% | 346,600 |
| Nov 17, 2025 | 474.00 | 505.00 | 467.00 | 503.00 | 503.00 | 13.80% | 1,248,300 |
| Nov 14, 2025 | 439.00 | 446.00 | 439.00 | 442.00 | 442.00 | -0.67% | 152,300 |
| Nov 13, 2025 | 449.00 | 450.00 | 443.00 | 445.00 | 445.00 | -0.22% | 114,900 |
| Nov 12, 2025 | 449.00 | 453.00 | 445.00 | 446.00 | 446.00 | -0.22% | 206,200 |
| Nov 11, 2025 | 447.00 | 450.00 | 445.00 | 447.00 | 447.00 | 0.22% | 150,200 |
| Nov 10, 2025 | 443.00 | 446.00 | 439.00 | 446.00 | 446.00 | 2.06% | 94,900 |
| Nov 7, 2025 | 432.00 | 442.00 | 432.00 | 437.00 | 437.00 | 1.16% | 223,000 |
| Nov 6, 2025 | 433.00 | 435.00 | 430.00 | 432.00 | 432.00 | 0.47% | 177,700 |
| Nov 5, 2025 | 433.00 | 435.00 | 426.00 | 430.00 | 430.00 | - | 74,200 |
| Nov 4, 2025 | 433.00 | 433.00 | 429.00 | 430.00 | 430.00 | -0.69% | 48,500 |
| Oct 31, 2025 | 433.00 | 438.00 | 430.00 | 433.00 | 433.00 | 0.46% | 61,200 |
| Oct 30, 2025 | 430.00 | 434.00 | 426.00 | 431.00 | 431.00 | 0.47% | 93,500 |
| Oct 29, 2025 | 432.00 | 432.00 | 425.00 | 429.00 | 429.00 | -0.69% | 80,500 |
| Oct 28, 2025 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | -2.92% | 84,100 |
| Oct 27, 2025 | 438.00 | 445.00 | 438.00 | 445.00 | 445.00 | 2.77% | 95,200 |
| Oct 24, 2025 | 440.00 | 440.00 | 433.00 | 433.00 | 433.00 | -1.14% | 81,200 |
| Oct 23, 2025 | 437.00 | 440.00 | 436.00 | 438.00 | 438.00 | -0.45% | 59,100 |
| Oct 22, 2025 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | - | 88,000 |
| Oct 21, 2025 | 435.00 | 442.00 | 432.00 | 440.00 | 440.00 | 1.62% | 227,300 |
| Oct 20, 2025 | 430.00 | 434.00 | 428.00 | 433.00 | 433.00 | 2.36% | 70,600 |
| Oct 17, 2025 | 429.00 | 429.00 | 422.00 | 423.00 | 423.00 | -2.08% | 110,700 |
| Oct 16, 2025 | 436.00 | 436.00 | 429.00 | 432.00 | 432.00 | - | 68,400 |
| Oct 15, 2025 | 421.00 | 433.00 | 421.00 | 432.00 | 432.00 | 3.35% | 129,000 |
| Oct 14, 2025 | 429.00 | 430.00 | 416.00 | 418.00 | 418.00 | -3.91% | 307,600 |
| Oct 10, 2025 | 437.00 | 438.00 | 433.00 | 435.00 | 435.00 | -1.58% | 136,300 |
| Oct 9, 2025 | 441.00 | 443.00 | 432.00 | 442.00 | 442.00 | - | 200,200 |
| Oct 8, 2025 | 445.00 | 449.00 | 442.00 | 442.00 | 442.00 | -1.12% | 114,300 |