S&J Corporation (TYO:5599)
Japan
· Delayed Price · Currency is JPY 1,283.00
-41.00 (-3.10%)
Apr 30, 2026, 10:43 AM JST
S&J Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,295.00 | 1,399.00 | 1,295.00 | 1,324.00 | 1,324.00 | 1.07% | 42,100 |
| Apr 27, 2026 | 1,334.00 | 1,334.00 | 1,284.00 | 1,310.00 | 1,310.00 | -3.11% | 80,600 |
| Apr 24, 2026 | 1,350.00 | 1,396.00 | 1,300.00 | 1,352.00 | 1,352.00 | -0.88% | 51,800 |
| Apr 23, 2026 | 1,473.00 | 1,473.00 | 1,360.00 | 1,364.00 | 1,364.00 | -7.90% | 64,500 |
| Apr 22, 2026 | 1,493.00 | 1,500.00 | 1,460.00 | 1,481.00 | 1,481.00 | -0.87% | 22,500 |
| Apr 21, 2026 | 1,488.00 | 1,560.00 | 1,481.00 | 1,494.00 | 1,494.00 | 0.54% | 55,700 |
| Apr 20, 2026 | 1,529.00 | 1,543.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1.09% | 27,900 |
| Apr 17, 2026 | 1,489.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.74% | 10,700 |
| Apr 16, 2026 | 1,497.00 | 1,532.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.75% | 16,300 |
| Apr 15, 2026 | 1,460.00 | 1,489.00 | 1,459.00 | 1,470.00 | 1,470.00 | 2.80% | 10,200 |
| Apr 14, 2026 | 1,443.00 | 1,452.00 | 1,429.00 | 1,430.00 | 1,430.00 | 1.20% | 8,900 |
| Apr 13, 2026 | 1,419.00 | 1,443.00 | 1,400.00 | 1,413.00 | 1,413.00 | -1.53% | 14,700 |
| Apr 10, 2026 | 1,487.00 | 1,517.00 | 1,429.00 | 1,435.00 | 1,435.00 | -3.50% | 12,600 |
| Apr 9, 2026 | 1,547.00 | 1,549.00 | 1,484.00 | 1,487.00 | 1,487.00 | -3.32% | 14,600 |
| Apr 8, 2026 | 1,476.00 | 1,538.00 | 1,476.00 | 1,538.00 | 1,538.00 | 4.20% | 16,300 |
| Apr 7, 2026 | 1,494.00 | 1,521.00 | 1,461.00 | 1,476.00 | 1,476.00 | 0.34% | 10,500 |
| Apr 6, 2026 | 1,436.00 | 1,491.00 | 1,436.00 | 1,471.00 | 1,471.00 | 1.52% | 9,600 |
| Apr 3, 2026 | 1,441.00 | 1,486.00 | 1,441.00 | 1,449.00 | 1,449.00 | 0.56% | 18,400 |
| Apr 2, 2026 | 1,496.00 | 1,511.00 | 1,425.00 | 1,441.00 | 1,441.00 | -2.70% | 44,500 |
| Apr 1, 2026 | 1,449.00 | 1,491.00 | 1,449.00 | 1,481.00 | 1,481.00 | 5.18% | 17,000 |
| Mar 31, 2026 | 1,401.00 | 1,435.00 | 1,381.00 | 1,408.00 | 1,408.00 | 0.07% | 19,600 |
| Mar 30, 2026 | 1,456.00 | 1,473.00 | 1,402.00 | 1,407.00 | 1,407.00 | -10.10% | 32,700 |
| Mar 27, 2026 | 1,485.00 | 1,565.00 | 1,485.00 | 1,565.00 | 1,550.00 | 5.39% | 20,700 |
| Mar 26, 2026 | 1,531.00 | 1,531.00 | 1,480.00 | 1,485.00 | 1,470.77 | -2.56% | 12,600 |
| Mar 25, 2026 | 1,493.00 | 1,532.00 | 1,493.00 | 1,524.00 | 1,509.39 | 2.08% | 12,100 |
| Mar 24, 2026 | 1,447.00 | 1,493.00 | 1,440.00 | 1,493.00 | 1,478.69 | 5.81% | 17,800 |
| Mar 23, 2026 | 1,455.00 | 1,479.00 | 1,411.00 | 1,411.00 | 1,397.48 | -4.79% | 45,100 |
| Mar 19, 2026 | 1,501.00 | 1,524.00 | 1,468.00 | 1,482.00 | 1,467.80 | -3.77% | 23,300 |
| Mar 18, 2026 | 1,567.00 | 1,567.00 | 1,517.00 | 1,540.00 | 1,525.24 | -2.59% | 46,800 |
| Mar 17, 2026 | 1,596.00 | 1,610.00 | 1,555.00 | 1,581.00 | 1,565.85 | 0.44% | 19,600 |
| Mar 16, 2026 | 1,628.00 | 1,628.00 | 1,574.00 | 1,574.00 | 1,558.91 | -4.20% | 26,000 |
| Mar 13, 2026 | 1,679.00 | 1,679.00 | 1,621.00 | 1,643.00 | 1,627.25 | -2.14% | 39,500 |
| Mar 12, 2026 | 1,632.00 | 1,679.00 | 1,622.00 | 1,679.00 | 1,662.91 | 2.63% | 24,400 |
| Mar 11, 2026 | 1,670.00 | 1,696.00 | 1,626.00 | 1,636.00 | 1,620.32 | -1.74% | 40,300 |
| Mar 10, 2026 | 1,615.00 | 1,669.00 | 1,599.00 | 1,665.00 | 1,649.04 | 4.32% | 31,400 |
| Mar 9, 2026 | 1,529.00 | 1,596.00 | 1,524.00 | 1,596.00 | 1,580.70 | -3.21% | 51,900 |
| Mar 6, 2026 | 1,553.00 | 1,659.00 | 1,553.00 | 1,649.00 | 1,633.19 | 3.78% | 43,400 |
| Mar 5, 2026 | 1,578.00 | 1,622.00 | 1,578.00 | 1,589.00 | 1,573.77 | 5.37% | 37,200 |
| Mar 4, 2026 | 1,485.00 | 1,549.00 | 1,467.00 | 1,508.00 | 1,493.55 | 0.27% | 64,900 |
| Mar 3, 2026 | 1,577.00 | 1,577.00 | 1,502.00 | 1,504.00 | 1,489.58 | -6.06% | 63,100 |
| Mar 2, 2026 | 1,620.00 | 1,646.00 | 1,596.00 | 1,601.00 | 1,585.65 | -2.73% | 44,000 |
| Feb 27, 2026 | 1,610.00 | 1,673.00 | 1,610.00 | 1,646.00 | 1,630.22 | 3.13% | 73,100 |
| Feb 26, 2026 | 1,581.00 | 1,667.00 | 1,577.00 | 1,596.00 | 1,580.70 | 2.50% | 71,000 |
| Feb 25, 2026 | 1,450.00 | 1,567.00 | 1,450.00 | 1,557.00 | 1,542.08 | 9.65% | 83,300 |
| Feb 24, 2026 | 1,650.00 | 1,670.00 | 1,384.00 | 1,420.00 | 1,406.39 | -20.22% | 321,200 |
| Feb 20, 2026 | 1,844.00 | 1,844.00 | 1,757.00 | 1,780.00 | 1,762.94 | -4.15% | 48,500 |
| Feb 19, 2026 | 1,818.00 | 1,866.00 | 1,794.00 | 1,857.00 | 1,839.20 | 3.00% | 38,200 |
| Feb 18, 2026 | 1,784.00 | 1,870.00 | 1,764.00 | 1,803.00 | 1,785.72 | 2.79% | 67,100 |
| Feb 17, 2026 | 1,816.00 | 1,823.00 | 1,706.00 | 1,754.00 | 1,737.19 | -1.41% | 79,500 |
| Feb 16, 2026 | 1,895.00 | 1,913.00 | 1,722.00 | 1,779.00 | 1,761.95 | -7.05% | 184,100 |
| Feb 13, 2026 | 2,110.00 | 2,187.00 | 1,905.00 | 1,914.00 | 1,895.65 | -18.90% | 182,000 |
| Feb 12, 2026 | 2,363.00 | 2,435.00 | 2,360.00 | 2,360.00 | 2,337.38 | 0.85% | 57,800 |
| Feb 10, 2026 | 2,348.00 | 2,420.00 | 2,337.00 | 2,340.00 | 2,317.57 | 0.86% | 41,800 |
| Feb 9, 2026 | 2,200.00 | 2,338.00 | 2,200.00 | 2,320.00 | 2,297.76 | 6.62% | 52,600 |
| Feb 6, 2026 | 2,224.00 | 2,229.00 | 2,092.00 | 2,176.00 | 2,155.14 | -2.11% | 61,300 |
| Feb 5, 2026 | 2,233.00 | 2,280.00 | 2,199.00 | 2,223.00 | 2,201.69 | 1.60% | 33,600 |
| Feb 4, 2026 | 2,212.00 | 2,225.00 | 2,161.00 | 2,188.00 | 2,167.03 | -1.00% | 53,500 |
| Feb 3, 2026 | 2,225.00 | 2,255.00 | 2,161.00 | 2,210.00 | 2,188.82 | -0.54% | 54,000 |
| Feb 2, 2026 | 2,300.00 | 2,300.00 | 2,198.00 | 2,222.00 | 2,200.70 | -5.04% | 85,400 |
| Jan 30, 2026 | 2,451.00 | 2,454.00 | 2,340.00 | 2,340.00 | 2,317.57 | -3.94% | 51,400 |
| Jan 29, 2026 | 2,292.00 | 2,436.00 | 2,291.00 | 2,436.00 | 2,412.65 | 4.01% | 51,300 |
| Jan 28, 2026 | 2,290.00 | 2,383.00 | 2,270.00 | 2,342.00 | 2,319.55 | 2.27% | 49,800 |
| Jan 27, 2026 | 2,349.00 | 2,373.00 | 2,263.00 | 2,290.00 | 2,268.05 | -3.42% | 57,500 |
| Jan 26, 2026 | 2,402.00 | 2,451.00 | 2,333.00 | 2,371.00 | 2,348.27 | -2.55% | 70,500 |
| Jan 23, 2026 | 2,307.00 | 2,516.00 | 2,307.00 | 2,433.00 | 2,409.68 | 6.29% | 79,100 |
| Jan 22, 2026 | 2,400.00 | 2,400.00 | 2,282.00 | 2,289.00 | 2,267.06 | -3.74% | 64,800 |
| Jan 21, 2026 | 2,247.00 | 2,381.00 | 2,213.00 | 2,378.00 | 2,355.21 | 5.88% | 98,800 |
| Jan 20, 2026 | 2,200.00 | 2,248.00 | 2,181.00 | 2,246.00 | 2,224.47 | 2.79% | 32,200 |
| Jan 19, 2026 | 2,174.00 | 2,205.00 | 2,170.00 | 2,185.00 | 2,164.06 | 1.11% | 21,800 |
| Jan 16, 2026 | 2,220.00 | 2,220.00 | 2,133.00 | 2,161.00 | 2,140.29 | -1.77% | 34,400 |
| Jan 15, 2026 | 2,108.00 | 2,200.00 | 2,106.00 | 2,200.00 | 2,178.91 | 4.02% | 25,600 |
| Jan 14, 2026 | 2,145.00 | 2,156.00 | 2,111.00 | 2,115.00 | 2,094.73 | -0.28% | 20,000 |
| Jan 13, 2026 | 2,164.00 | 2,164.00 | 2,091.00 | 2,121.00 | 2,100.67 | 2.46% | 43,500 |
| Jan 9, 2026 | 1,983.00 | 2,070.00 | 1,976.00 | 2,070.00 | 2,050.16 | 4.33% | 39,700 |
| Jan 8, 2026 | 1,964.00 | 1,998.00 | 1,950.00 | 1,984.00 | 1,964.98 | 1.74% | 13,900 |
| Jan 7, 2026 | 1,992.00 | 2,004.00 | 1,950.00 | 1,950.00 | 1,931.31 | -2.16% | 21,800 |
| Jan 6, 2026 | 1,972.00 | 2,020.00 | 1,946.00 | 1,993.00 | 1,973.90 | 3.64% | 58,300 |
| Jan 5, 2026 | 1,887.00 | 1,930.00 | 1,864.00 | 1,923.00 | 1,904.57 | 2.72% | 34,300 |
| Dec 30, 2025 | 1,901.00 | 1,906.00 | 1,862.00 | 1,872.00 | 1,854.06 | -0.27% | 36,600 |
| Dec 29, 2025 | 1,928.00 | 1,930.00 | 1,850.00 | 1,877.00 | 1,859.01 | -1.57% | 28,700 |
| Dec 26, 2025 | 1,890.00 | 1,919.00 | 1,866.00 | 1,907.00 | 1,888.72 | 0.69% | 31,300 |
| Dec 25, 2025 | 1,910.00 | 1,912.00 | 1,880.00 | 1,894.00 | 1,875.85 | -0.11% | 22,100 |
| Dec 24, 2025 | 1,930.00 | 1,949.00 | 1,850.00 | 1,896.00 | 1,877.83 | -0.99% | 54,800 |
| Dec 23, 2025 | 2,021.00 | 2,035.00 | 1,894.00 | 1,915.00 | 1,896.65 | -5.10% | 92,600 |
| Dec 22, 2025 | 1,963.00 | 2,038.00 | 1,937.00 | 2,018.00 | 1,998.66 | 4.94% | 145,600 |
| Dec 19, 2025 | 1,837.00 | 1,962.00 | 1,837.00 | 1,923.00 | 1,904.57 | 6.07% | 77,200 |
| Dec 18, 2025 | 1,810.00 | 1,837.00 | 1,785.00 | 1,813.00 | 1,795.62 | 2.43% | 55,400 |
| Dec 17, 2025 | 1,721.00 | 1,780.00 | 1,702.00 | 1,770.00 | 1,753.04 | 3.51% | 30,200 |
| Dec 16, 2025 | 1,692.00 | 1,725.00 | 1,666.00 | 1,710.00 | 1,693.61 | 1.12% | 19,400 |
| Dec 15, 2025 | 1,616.00 | 1,728.00 | 1,612.00 | 1,691.00 | 1,674.79 | 4.38% | 27,600 |
| Dec 12, 2025 | 1,609.00 | 1,664.00 | 1,607.00 | 1,620.00 | 1,604.47 | 0.12% | 32,700 |
| Dec 11, 2025 | 1,665.00 | 1,678.00 | 1,606.00 | 1,618.00 | 1,602.49 | -2.82% | 41,500 |
| Dec 10, 2025 | 1,723.00 | 1,726.00 | 1,662.00 | 1,665.00 | 1,649.04 | -3.25% | 38,800 |
| Dec 9, 2025 | 1,703.00 | 1,742.00 | 1,703.00 | 1,721.00 | 1,704.50 | 0.23% | 21,200 |
| Dec 8, 2025 | 1,820.00 | 1,843.00 | 1,703.00 | 1,717.00 | 1,700.54 | -5.66% | 66,300 |
| Dec 5, 2025 | 1,825.00 | 1,843.00 | 1,815.00 | 1,820.00 | 1,802.56 | -0.27% | 21,400 |
| Dec 4, 2025 | 1,821.00 | 1,856.00 | 1,815.00 | 1,825.00 | 1,807.51 | 1.39% | 35,900 |
| Dec 3, 2025 | 1,820.00 | 1,829.00 | 1,785.00 | 1,800.00 | 1,782.75 | -0.17% | 35,100 |
| Dec 2, 2025 | 1,807.00 | 1,843.00 | 1,798.00 | 1,803.00 | 1,785.72 | 2.04% | 36,300 |
| Dec 1, 2025 | 1,840.00 | 1,849.00 | 1,760.00 | 1,767.00 | 1,750.06 | -1.83% | 73,700 |