S&J Corporation (TYO:5599)
Japan
· Delayed Price · Currency is JPY 1,665.00
+69.00 (4.32%)
Mar 10, 2026, 3:30 PM JST
S&J Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,615.00 | 1,669.00 | 1,599.00 | 1,654.00 | - | 3.63% | 26,800 |
| Mar 9, 2026 | 1,529.00 | 1,596.00 | 1,524.00 | 1,596.00 | 1,596.00 | -3.21% | 51,900 |
| Mar 6, 2026 | 1,553.00 | 1,659.00 | 1,553.00 | 1,649.00 | 1,649.00 | 3.78% | 43,400 |
| Mar 5, 2026 | 1,578.00 | 1,622.00 | 1,578.00 | 1,589.00 | 1,589.00 | 5.37% | 37,200 |
| Mar 4, 2026 | 1,485.00 | 1,549.00 | 1,467.00 | 1,508.00 | 1,508.00 | 0.27% | 64,900 |
| Mar 3, 2026 | 1,577.00 | 1,577.00 | 1,502.00 | 1,504.00 | 1,504.00 | -6.06% | 63,100 |
| Mar 2, 2026 | 1,620.00 | 1,646.00 | 1,596.00 | 1,601.00 | 1,601.00 | -2.73% | 44,000 |
| Feb 27, 2026 | 1,610.00 | 1,673.00 | 1,610.00 | 1,646.00 | 1,646.00 | 3.13% | 73,100 |
| Feb 26, 2026 | 1,581.00 | 1,667.00 | 1,577.00 | 1,596.00 | 1,596.00 | 2.50% | 71,000 |
| Feb 25, 2026 | 1,450.00 | 1,567.00 | 1,450.00 | 1,557.00 | 1,557.00 | 9.65% | 83,300 |
| Feb 24, 2026 | 1,650.00 | 1,670.00 | 1,384.00 | 1,420.00 | 1,420.00 | -20.22% | 321,200 |
| Feb 20, 2026 | 1,844.00 | 1,844.00 | 1,757.00 | 1,780.00 | 1,780.00 | -4.15% | 48,500 |
| Feb 19, 2026 | 1,818.00 | 1,866.00 | 1,794.00 | 1,857.00 | 1,857.00 | 3.00% | 38,200 |
| Feb 18, 2026 | 1,784.00 | 1,870.00 | 1,764.00 | 1,803.00 | 1,803.00 | 2.79% | 67,100 |
| Feb 17, 2026 | 1,816.00 | 1,823.00 | 1,706.00 | 1,754.00 | 1,754.00 | -1.41% | 79,500 |
| Feb 16, 2026 | 1,895.00 | 1,913.00 | 1,722.00 | 1,779.00 | 1,779.00 | -7.05% | 184,100 |
| Feb 13, 2026 | 2,110.00 | 2,187.00 | 1,905.00 | 1,914.00 | 1,914.00 | -18.90% | 182,000 |
| Feb 12, 2026 | 2,363.00 | 2,435.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.85% | 57,800 |
| Feb 10, 2026 | 2,348.00 | 2,420.00 | 2,337.00 | 2,340.00 | 2,340.00 | 0.86% | 41,800 |
| Feb 9, 2026 | 2,200.00 | 2,338.00 | 2,200.00 | 2,320.00 | 2,320.00 | 6.62% | 52,600 |
| Feb 6, 2026 | 2,224.00 | 2,229.00 | 2,092.00 | 2,176.00 | 2,176.00 | -2.11% | 61,300 |
| Feb 5, 2026 | 2,233.00 | 2,280.00 | 2,199.00 | 2,223.00 | 2,223.00 | 1.60% | 33,600 |
| Feb 4, 2026 | 2,212.00 | 2,225.00 | 2,161.00 | 2,188.00 | 2,188.00 | -1.00% | 53,500 |
| Feb 3, 2026 | 2,225.00 | 2,255.00 | 2,161.00 | 2,210.00 | 2,210.00 | -0.54% | 54,000 |
| Feb 2, 2026 | 2,300.00 | 2,300.00 | 2,198.00 | 2,222.00 | 2,222.00 | -5.04% | 85,400 |
| Jan 30, 2026 | 2,451.00 | 2,454.00 | 2,340.00 | 2,340.00 | 2,340.00 | -3.94% | 51,400 |
| Jan 29, 2026 | 2,292.00 | 2,436.00 | 2,291.00 | 2,436.00 | 2,436.00 | 4.01% | 51,300 |
| Jan 28, 2026 | 2,290.00 | 2,383.00 | 2,270.00 | 2,342.00 | 2,342.00 | 2.27% | 49,800 |
| Jan 27, 2026 | 2,349.00 | 2,373.00 | 2,263.00 | 2,290.00 | 2,290.00 | -3.42% | 57,500 |
| Jan 26, 2026 | 2,402.00 | 2,451.00 | 2,333.00 | 2,371.00 | 2,371.00 | -2.55% | 70,500 |
| Jan 23, 2026 | 2,307.00 | 2,516.00 | 2,307.00 | 2,433.00 | 2,433.00 | 6.29% | 79,100 |
| Jan 22, 2026 | 2,400.00 | 2,400.00 | 2,282.00 | 2,289.00 | 2,289.00 | -3.74% | 64,800 |
| Jan 21, 2026 | 2,247.00 | 2,381.00 | 2,213.00 | 2,378.00 | 2,378.00 | 5.88% | 98,800 |
| Jan 20, 2026 | 2,200.00 | 2,248.00 | 2,181.00 | 2,246.00 | 2,246.00 | 2.79% | 32,200 |
| Jan 19, 2026 | 2,174.00 | 2,205.00 | 2,170.00 | 2,185.00 | 2,185.00 | 1.11% | 21,800 |
| Jan 16, 2026 | 2,220.00 | 2,220.00 | 2,133.00 | 2,161.00 | 2,161.00 | -1.77% | 34,400 |
| Jan 15, 2026 | 2,108.00 | 2,200.00 | 2,106.00 | 2,200.00 | 2,200.00 | 4.02% | 25,600 |
| Jan 14, 2026 | 2,145.00 | 2,156.00 | 2,111.00 | 2,115.00 | 2,115.00 | -0.28% | 20,000 |
| Jan 13, 2026 | 2,164.00 | 2,164.00 | 2,091.00 | 2,121.00 | 2,121.00 | 2.46% | 43,500 |
| Jan 9, 2026 | 1,983.00 | 2,070.00 | 1,976.00 | 2,070.00 | 2,070.00 | 4.33% | 39,700 |
| Jan 8, 2026 | 1,964.00 | 1,998.00 | 1,950.00 | 1,984.00 | 1,984.00 | 1.74% | 13,900 |
| Jan 7, 2026 | 1,992.00 | 2,004.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.16% | 21,800 |
| Jan 6, 2026 | 1,972.00 | 2,020.00 | 1,946.00 | 1,993.00 | 1,993.00 | 3.64% | 58,300 |
| Jan 5, 2026 | 1,887.00 | 1,930.00 | 1,864.00 | 1,923.00 | 1,923.00 | 2.72% | 34,300 |
| Dec 30, 2025 | 1,901.00 | 1,906.00 | 1,862.00 | 1,872.00 | 1,872.00 | -0.27% | 36,600 |
| Dec 29, 2025 | 1,928.00 | 1,930.00 | 1,850.00 | 1,877.00 | 1,877.00 | -1.57% | 28,700 |
| Dec 26, 2025 | 1,890.00 | 1,919.00 | 1,866.00 | 1,907.00 | 1,907.00 | 0.69% | 31,300 |
| Dec 25, 2025 | 1,910.00 | 1,912.00 | 1,880.00 | 1,894.00 | 1,894.00 | -0.11% | 22,100 |
| Dec 24, 2025 | 1,930.00 | 1,949.00 | 1,850.00 | 1,896.00 | 1,896.00 | -0.99% | 54,800 |
| Dec 23, 2025 | 2,021.00 | 2,035.00 | 1,894.00 | 1,915.00 | 1,915.00 | -5.10% | 92,600 |
| Dec 22, 2025 | 1,963.00 | 2,038.00 | 1,937.00 | 2,018.00 | 2,018.00 | 4.94% | 145,600 |
| Dec 19, 2025 | 1,837.00 | 1,962.00 | 1,837.00 | 1,923.00 | 1,923.00 | 6.07% | 77,200 |
| Dec 18, 2025 | 1,810.00 | 1,837.00 | 1,785.00 | 1,813.00 | 1,813.00 | 2.43% | 55,400 |
| Dec 17, 2025 | 1,721.00 | 1,780.00 | 1,702.00 | 1,770.00 | 1,770.00 | 3.51% | 30,200 |
| Dec 16, 2025 | 1,692.00 | 1,725.00 | 1,666.00 | 1,710.00 | 1,710.00 | 1.12% | 19,400 |
| Dec 15, 2025 | 1,616.00 | 1,728.00 | 1,612.00 | 1,691.00 | 1,691.00 | 4.38% | 27,600 |
| Dec 12, 2025 | 1,609.00 | 1,664.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.12% | 32,700 |
| Dec 11, 2025 | 1,665.00 | 1,678.00 | 1,606.00 | 1,618.00 | 1,618.00 | -2.82% | 41,500 |
| Dec 10, 2025 | 1,723.00 | 1,726.00 | 1,662.00 | 1,665.00 | 1,665.00 | -3.25% | 38,800 |
| Dec 9, 2025 | 1,703.00 | 1,742.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.23% | 21,200 |
| Dec 8, 2025 | 1,820.00 | 1,843.00 | 1,703.00 | 1,717.00 | 1,717.00 | -5.66% | 66,300 |
| Dec 5, 2025 | 1,825.00 | 1,843.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.27% | 21,400 |
| Dec 4, 2025 | 1,821.00 | 1,856.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1.39% | 35,900 |
| Dec 3, 2025 | 1,820.00 | 1,829.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.17% | 35,100 |
| Dec 2, 2025 | 1,807.00 | 1,843.00 | 1,798.00 | 1,803.00 | 1,803.00 | 2.04% | 36,300 |
| Dec 1, 2025 | 1,840.00 | 1,849.00 | 1,760.00 | 1,767.00 | 1,767.00 | -1.83% | 73,700 |
| Nov 28, 2025 | 1,750.00 | 1,810.00 | 1,750.00 | 1,800.00 | 1,800.00 | 4.47% | 46,800 |
| Nov 27, 2025 | 1,670.00 | 1,745.00 | 1,656.00 | 1,723.00 | 1,723.00 | 4.93% | 44,400 |
| Nov 26, 2025 | 1,635.00 | 1,643.00 | 1,598.00 | 1,642.00 | 1,642.00 | 0.43% | 25,700 |
| Nov 25, 2025 | 1,739.00 | 1,739.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.82% | 27,400 |
| Nov 21, 2025 | 1,666.00 | 1,742.00 | 1,655.00 | 1,700.00 | 1,700.00 | -1.28% | 52,300 |
| Nov 20, 2025 | 1,629.00 | 1,727.00 | 1,617.00 | 1,722.00 | 1,722.00 | 6.69% | 103,400 |
| Nov 19, 2025 | 1,599.00 | 1,624.00 | 1,557.00 | 1,614.00 | 1,614.00 | 1.13% | 25,700 |
| Nov 18, 2025 | 1,616.00 | 1,639.00 | 1,588.00 | 1,596.00 | 1,596.00 | -2.09% | 38,700 |
| Nov 17, 2025 | 1,566.00 | 1,631.00 | 1,556.00 | 1,630.00 | 1,630.00 | 4.42% | 71,100 |
| Nov 14, 2025 | 1,558.00 | 1,572.00 | 1,513.00 | 1,561.00 | 1,561.00 | -1.45% | 62,600 |
| Nov 13, 2025 | 1,590.00 | 1,643.00 | 1,566.00 | 1,584.00 | 1,584.00 | 8.27% | 167,400 |
| Nov 12, 2025 | 1,465.00 | 1,478.00 | 1,436.00 | 1,463.00 | 1,463.00 | -0.07% | 43,800 |
| Nov 11, 2025 | 1,450.00 | 1,482.00 | 1,425.00 | 1,464.00 | 1,464.00 | 2.38% | 35,900 |
| Nov 10, 2025 | 1,456.00 | 1,468.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.99% | 24,000 |
| Nov 7, 2025 | 1,411.00 | 1,432.00 | 1,401.00 | 1,416.00 | 1,416.00 | -0.07% | 18,300 |
| Nov 6, 2025 | 1,421.00 | 1,434.00 | 1,397.00 | 1,417.00 | 1,417.00 | 1.14% | 41,700 |
| Nov 5, 2025 | 1,410.00 | 1,414.00 | 1,348.00 | 1,401.00 | 1,401.00 | -0.57% | 68,700 |
| Nov 4, 2025 | 1,499.00 | 1,499.00 | 1,405.00 | 1,409.00 | 1,409.00 | -4.80% | 63,900 |
| Oct 31, 2025 | 1,492.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 29,400 |
| Oct 30, 2025 | 1,487.00 | 1,500.00 | 1,435.00 | 1,480.00 | 1,480.00 | -0.47% | 49,000 |
| Oct 29, 2025 | 1,566.00 | 1,588.00 | 1,482.00 | 1,487.00 | 1,487.00 | -4.62% | 93,600 |
| Oct 28, 2025 | 1,611.00 | 1,624.00 | 1,553.00 | 1,559.00 | 1,559.00 | -2.56% | 46,800 |
| Oct 27, 2025 | 1,661.00 | 1,661.00 | 1,579.00 | 1,600.00 | 1,600.00 | -1.48% | 123,700 |
| Oct 24, 2025 | 1,620.00 | 1,643.00 | 1,545.00 | 1,624.00 | 1,624.00 | 0.25% | 139,300 |
| Oct 23, 2025 | 1,739.00 | 1,756.00 | 1,590.00 | 1,620.00 | 1,620.00 | -4.65% | 407,800 |
| Oct 22, 2025 | 1,525.00 | 1,748.00 | 1,520.00 | 1,699.00 | 1,699.00 | 15.97% | 310,200 |
| Oct 21, 2025 | 1,485.00 | 1,485.00 | 1,438.00 | 1,465.00 | 1,465.00 | 0.69% | 51,100 |
| Oct 20, 2025 | 1,386.00 | 1,470.00 | 1,366.00 | 1,455.00 | 1,455.00 | 9.73% | 88,700 |
| Oct 17, 2025 | 1,336.00 | 1,344.00 | 1,322.00 | 1,326.00 | 1,326.00 | -1.85% | 37,700 |
| Oct 16, 2025 | 1,394.00 | 1,394.00 | 1,343.00 | 1,351.00 | 1,351.00 | -1.31% | 21,500 |
| Oct 15, 2025 | 1,313.00 | 1,374.00 | 1,306.00 | 1,369.00 | 1,369.00 | 5.07% | 28,000 |
| Oct 14, 2025 | 1,300.00 | 1,319.00 | 1,278.00 | 1,303.00 | 1,303.00 | -2.10% | 100,700 |
| Oct 10, 2025 | 1,373.00 | 1,381.00 | 1,324.00 | 1,331.00 | 1,331.00 | -2.92% | 45,400 |
| Oct 9, 2025 | 1,432.00 | 1,432.00 | 1,366.00 | 1,371.00 | 1,371.00 | -2.21% | 53,200 |