Suncall Corporation (TYO:5985)
Japan
· Delayed Price · Currency is JPY 1,969.00
+400.00 (25.49%)
At close: Mar 10, 2026
Suncall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,745.00 | 1,797.00 | 1,635.00 | 1,690.00 | - | 7.71% | 1,128,400 |
| Mar 9, 2026 | 1,472.00 | 1,569.00 | 1,351.00 | 1,569.00 | 1,569.00 | -3.86% | 3,239,400 |
| Mar 6, 2026 | 1,441.00 | 1,636.00 | 1,383.00 | 1,632.00 | 1,632.00 | 13.18% | 3,017,200 |
| Mar 5, 2026 | 1,365.00 | 1,504.00 | 1,355.00 | 1,442.00 | 1,442.00 | 10.50% | 2,556,900 |
| Mar 4, 2026 | 1,330.00 | 1,450.00 | 1,239.00 | 1,305.00 | 1,305.00 | -5.23% | 2,993,900 |
| Mar 3, 2026 | 1,250.00 | 1,494.00 | 1,218.00 | 1,377.00 | 1,377.00 | 10.87% | 3,828,200 |
| Mar 2, 2026 | 1,171.00 | 1,247.00 | 1,155.00 | 1,242.00 | 1,242.00 | 2.39% | 746,800 |
| Feb 27, 2026 | 1,145.00 | 1,213.00 | 1,125.00 | 1,213.00 | 1,213.00 | 5.11% | 674,000 |
| Feb 26, 2026 | 1,185.00 | 1,219.00 | 1,140.00 | 1,154.00 | 1,154.00 | -1.45% | 740,800 |
| Feb 25, 2026 | 1,204.00 | 1,225.00 | 1,165.00 | 1,171.00 | 1,171.00 | -1.68% | 763,300 |
| Feb 24, 2026 | 1,164.00 | 1,215.00 | 1,142.00 | 1,191.00 | 1,191.00 | 4.29% | 1,088,900 |
| Feb 20, 2026 | 1,127.00 | 1,144.00 | 1,100.00 | 1,142.00 | 1,142.00 | 0.53% | 716,100 |
| Feb 19, 2026 | 1,260.00 | 1,278.00 | 1,095.00 | 1,136.00 | 1,136.00 | -11.25% | 2,391,400 |
| Feb 18, 2026 | 1,276.00 | 1,329.00 | 1,241.00 | 1,280.00 | 1,280.00 | 1.67% | 1,119,600 |
| Feb 17, 2026 | 1,205.00 | 1,300.00 | 1,185.00 | 1,259.00 | 1,259.00 | 4.92% | 1,765,600 |
| Feb 16, 2026 | 1,141.00 | 1,333.00 | 1,128.00 | 1,200.00 | 1,200.00 | -0.08% | 3,656,500 |
| Feb 13, 2026 | 1,155.00 | 1,220.00 | 1,130.00 | 1,201.00 | 1,201.00 | 4.53% | 1,719,700 |
| Feb 12, 2026 | 1,065.00 | 1,169.00 | 1,065.00 | 1,149.00 | 1,149.00 | 9.53% | 1,262,500 |
| Feb 10, 2026 | 1,032.00 | 1,058.00 | 1,023.00 | 1,049.00 | 1,049.00 | 3.35% | 643,200 |
| Feb 9, 2026 | 1,030.00 | 1,030.00 | 990.00 | 1,015.00 | 1,015.00 | 1.50% | 873,600 |
| Feb 6, 2026 | 1,005.00 | 1,008.00 | 956.00 | 1,000.00 | 1,000.00 | 1.01% | 498,400 |
| Feb 5, 2026 | 1,025.00 | 1,031.00 | 981.00 | 990.00 | 990.00 | -2.94% | 650,100 |
| Feb 4, 2026 | 990.00 | 1,020.00 | 975.00 | 1,020.00 | 1,020.00 | 3.03% | 513,700 |
| Feb 3, 2026 | 979.00 | 997.00 | 955.00 | 990.00 | 990.00 | 2.38% | 564,800 |
| Feb 2, 2026 | 964.00 | 1,017.00 | 959.00 | 967.00 | 967.00 | 1.36% | 888,200 |
| Jan 30, 2026 | 933.00 | 961.00 | 928.00 | 954.00 | 954.00 | 0.95% | 295,300 |
| Jan 29, 2026 | 951.00 | 959.00 | 928.00 | 945.00 | 945.00 | -0.21% | 415,000 |
| Jan 28, 2026 | 945.00 | 969.00 | 928.00 | 947.00 | 947.00 | 0.21% | 495,700 |
| Jan 27, 2026 | 950.00 | 954.00 | 932.00 | 945.00 | 945.00 | -0.94% | 410,500 |
| Jan 26, 2026 | 971.00 | 991.00 | 953.00 | 954.00 | 954.00 | -3.54% | 676,800 |
| Jan 23, 2026 | 999.00 | 1,020.00 | 981.00 | 989.00 | 989.00 | -0.50% | 471,200 |
| Jan 22, 2026 | 1,014.00 | 1,020.00 | 994.00 | 994.00 | 994.00 | -0.50% | 323,700 |
| Jan 21, 2026 | 981.00 | 1,029.00 | 980.00 | 999.00 | 999.00 | -0.89% | 608,300 |
| Jan 20, 2026 | 1,040.00 | 1,043.00 | 1,008.00 | 1,008.00 | 1,008.00 | -2.14% | 396,500 |
| Jan 19, 2026 | 1,023.00 | 1,052.00 | 1,016.00 | 1,030.00 | 1,030.00 | -1.44% | 513,700 |
| Jan 16, 2026 | 1,050.00 | 1,060.00 | 1,032.00 | 1,045.00 | 1,045.00 | -1.04% | 472,900 |
| Jan 15, 2026 | 1,008.00 | 1,070.00 | 1,004.00 | 1,056.00 | 1,056.00 | 3.23% | 733,600 |
| Jan 14, 2026 | 1,010.00 | 1,051.00 | 1,002.00 | 1,023.00 | 1,023.00 | 1.99% | 813,300 |
| Jan 13, 2026 | 976.00 | 1,023.00 | 955.00 | 1,003.00 | 1,003.00 | 5.47% | 838,700 |
| Jan 9, 2026 | 951.00 | 965.00 | 940.00 | 951.00 | 951.00 | 0.74% | 453,000 |
| Jan 8, 2026 | 963.00 | 971.00 | 940.00 | 944.00 | 944.00 | -3.28% | 606,900 |
| Jan 7, 2026 | 941.00 | 985.00 | 933.00 | 976.00 | 976.00 | 4.72% | 858,000 |
| Jan 6, 2026 | 961.00 | 981.00 | 926.00 | 932.00 | 932.00 | -2.31% | 798,400 |
| Jan 5, 2026 | 933.00 | 957.00 | 921.00 | 954.00 | 954.00 | 3.47% | 852,500 |
| Dec 30, 2025 | 934.00 | 949.00 | 919.00 | 922.00 | 922.00 | -1.18% | 685,600 |
| Dec 29, 2025 | 906.00 | 954.00 | 903.00 | 933.00 | 933.00 | 3.44% | 927,000 |
| Dec 26, 2025 | 925.00 | 927.00 | 896.00 | 902.00 | 902.00 | -1.96% | 955,500 |
| Dec 25, 2025 | 905.00 | 929.00 | 890.00 | 920.00 | 920.00 | 2.79% | 502,000 |
| Dec 24, 2025 | 909.00 | 924.00 | 891.00 | 895.00 | 895.00 | -1.97% | 688,000 |
| Dec 23, 2025 | 892.00 | 921.00 | 887.00 | 913.00 | 913.00 | 0.77% | 559,300 |
| Dec 22, 2025 | 937.00 | 940.00 | 898.00 | 906.00 | 906.00 | -1.74% | 589,900 |
| Dec 19, 2025 | 904.00 | 949.00 | 891.00 | 922.00 | 922.00 | 3.36% | 994,500 |
| Dec 18, 2025 | 877.00 | 920.00 | 870.00 | 892.00 | 892.00 | -0.78% | 891,200 |
| Dec 17, 2025 | 930.00 | 934.00 | 875.00 | 899.00 | 899.00 | -3.85% | 1,472,000 |
| Dec 16, 2025 | 962.00 | 968.00 | 924.00 | 935.00 | 935.00 | -4.20% | 757,100 |
| Dec 15, 2025 | 981.00 | 987.00 | 943.00 | 976.00 | 976.00 | -1.41% | 996,900 |
| Dec 12, 2025 | 959.00 | 1,002.00 | 941.00 | 990.00 | 990.00 | 6.57% | 1,152,700 |
| Dec 11, 2025 | 979.00 | 994.00 | 917.00 | 929.00 | 929.00 | -5.97% | 1,841,700 |
| Dec 10, 2025 | 1,021.00 | 1,033.00 | 988.00 | 988.00 | 988.00 | -3.42% | 1,172,400 |
| Dec 9, 2025 | 1,074.00 | 1,084.00 | 1,007.00 | 1,023.00 | 1,023.00 | -5.45% | 1,293,300 |
| Dec 8, 2025 | 1,066.00 | 1,090.00 | 1,033.00 | 1,082.00 | 1,082.00 | 0.56% | 1,136,700 |
| Dec 5, 2025 | 1,060.00 | 1,106.00 | 1,051.00 | 1,076.00 | 1,076.00 | 1.51% | 1,056,400 |
| Dec 4, 2025 | 1,121.00 | 1,135.00 | 1,047.00 | 1,060.00 | 1,060.00 | -6.28% | 1,486,200 |
| Dec 3, 2025 | 1,063.00 | 1,180.00 | 1,061.00 | 1,131.00 | 1,131.00 | 5.60% | 1,856,000 |
| Dec 2, 2025 | 1,185.00 | 1,197.00 | 1,068.00 | 1,071.00 | 1,071.00 | -8.62% | 1,711,400 |
| Dec 1, 2025 | 1,186.00 | 1,212.00 | 1,150.00 | 1,172.00 | 1,172.00 | 1.38% | 978,200 |
| Nov 28, 2025 | 1,185.00 | 1,186.00 | 1,137.00 | 1,156.00 | 1,156.00 | -1.70% | 1,169,100 |
| Nov 27, 2025 | 1,197.00 | 1,233.00 | 1,162.00 | 1,176.00 | 1,176.00 | -1.18% | 1,128,100 |
| Nov 26, 2025 | 1,240.00 | 1,280.00 | 1,186.00 | 1,190.00 | 1,190.00 | -3.02% | 1,067,700 |
| Nov 25, 2025 | 1,202.00 | 1,254.00 | 1,174.00 | 1,227.00 | 1,227.00 | 5.14% | 1,511,600 |
| Nov 21, 2025 | 1,182.00 | 1,247.00 | 1,131.00 | 1,167.00 | 1,167.00 | -6.04% | 2,286,300 |
| Nov 20, 2025 | 1,319.00 | 1,319.00 | 1,220.00 | 1,242.00 | 1,242.00 | -1.90% | 2,823,700 |
| Nov 19, 2025 | 1,376.00 | 1,417.00 | 1,256.00 | 1,266.00 | 1,266.00 | -7.93% | 3,602,600 |
| Nov 18, 2025 | 1,361.00 | 1,438.00 | 1,256.00 | 1,375.00 | 1,375.00 | 1.48% | 6,729,400 |
| Nov 17, 2025 | 1,170.00 | 1,363.00 | 1,140.00 | 1,355.00 | 1,355.00 | 27.47% | 7,784,700 |
| Nov 14, 2025 | 1,065.00 | 1,111.00 | 1,045.00 | 1,063.00 | 1,063.00 | -1.76% | 1,908,500 |
| Nov 13, 2025 | 1,080.00 | 1,099.00 | 1,056.00 | 1,082.00 | 1,082.00 | 1.41% | 552,700 |
| Nov 12, 2025 | 1,027.00 | 1,076.00 | 1,013.00 | 1,067.00 | 1,067.00 | 3.09% | 685,000 |
| Nov 11, 2025 | 1,097.00 | 1,119.00 | 1,021.00 | 1,035.00 | 1,035.00 | -4.17% | 1,082,600 |
| Nov 10, 2025 | 1,064.00 | 1,094.00 | 1,057.00 | 1,080.00 | 1,080.00 | 2.86% | 649,400 |
| Nov 7, 2025 | 1,104.00 | 1,116.00 | 1,040.00 | 1,050.00 | 1,050.00 | -7.16% | 1,116,400 |
| Nov 6, 2025 | 1,080.00 | 1,134.00 | 1,059.00 | 1,131.00 | 1,131.00 | 10.88% | 1,388,900 |
| Nov 5, 2025 | 1,003.00 | 1,029.00 | 966.00 | 1,020.00 | 1,020.00 | -0.39% | 790,900 |
| Nov 4, 2025 | 1,020.00 | 1,054.00 | 1,007.00 | 1,024.00 | 1,024.00 | 1.19% | 631,100 |
| Oct 31, 2025 | 1,017.00 | 1,045.00 | 996.00 | 1,012.00 | 1,012.00 | -0.10% | 586,000 |
| Oct 30, 2025 | 1,078.00 | 1,084.00 | 1,013.00 | 1,013.00 | 1,013.00 | -4.25% | 777,400 |
| Oct 29, 2025 | 1,073.00 | 1,075.00 | 1,040.00 | 1,058.00 | 1,058.00 | -0.75% | 509,000 |
| Oct 28, 2025 | 1,109.00 | 1,117.00 | 1,049.00 | 1,066.00 | 1,066.00 | -2.11% | 669,200 |
| Oct 27, 2025 | 1,100.00 | 1,104.00 | 1,065.00 | 1,089.00 | 1,089.00 | 1.49% | 705,600 |
| Oct 24, 2025 | 1,053.00 | 1,082.00 | 1,027.00 | 1,073.00 | 1,073.00 | 1.90% | 795,000 |
| Oct 23, 2025 | 990.00 | 1,074.00 | 976.00 | 1,053.00 | 1,053.00 | 4.99% | 1,279,800 |
| Oct 22, 2025 | 1,022.00 | 1,049.00 | 995.00 | 1,003.00 | 1,003.00 | -3.56% | 1,010,400 |
| Oct 21, 2025 | 971.00 | 1,051.00 | 941.00 | 1,040.00 | 1,040.00 | 10.87% | 1,907,300 |
| Oct 20, 2025 | 993.00 | 1,015.00 | 916.00 | 938.00 | 938.00 | -4.29% | 946,300 |
| Oct 17, 2025 | 1,001.00 | 1,025.00 | 972.00 | 980.00 | 980.00 | -3.92% | 664,800 |
| Oct 16, 2025 | 1,027.00 | 1,045.00 | 991.00 | 1,020.00 | 1,020.00 | 1.19% | 571,300 |
| Oct 15, 2025 | 987.00 | 1,009.00 | 977.00 | 1,008.00 | 1,008.00 | 2.02% | 817,500 |
| Oct 14, 2025 | 1,028.00 | 1,046.00 | 973.00 | 988.00 | 988.00 | -4.45% | 1,510,900 |
| Oct 10, 2025 | 1,091.00 | 1,119.00 | 1,021.00 | 1,034.00 | 1,034.00 | -6.59% | 1,238,300 |
| Oct 9, 2025 | 1,046.00 | 1,114.00 | 1,041.00 | 1,107.00 | 1,107.00 | 7.06% | 1,047,300 |