Suncall Corporation (TYO:5985)
Japan
· Delayed Price · Currency is JPY 1,688.00
-12.00 (-0.71%)
Apr 28, 2026, 3:30 PM JST
Suncall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,683.00 | 1,705.00 | 1,635.00 | 1,688.00 | 1,688.00 | -0.71% | 836,200 |
| Apr 27, 2026 | 1,600.00 | 1,732.00 | 1,487.00 | 1,700.00 | 1,700.00 | 6.25% | 2,087,000 |
| Apr 24, 2026 | 1,621.00 | 1,662.00 | 1,558.00 | 1,600.00 | 1,600.00 | -1.54% | 1,613,200 |
| Apr 23, 2026 | 1,656.00 | 1,662.00 | 1,570.00 | 1,625.00 | 1,625.00 | -0.91% | 1,811,200 |
| Apr 22, 2026 | 1,565.00 | 1,668.00 | 1,530.00 | 1,640.00 | 1,640.00 | 3.02% | 1,412,100 |
| Apr 21, 2026 | 1,692.00 | 1,692.00 | 1,575.00 | 1,592.00 | 1,592.00 | -4.90% | 1,816,500 |
| Apr 20, 2026 | 1,725.00 | 1,779.00 | 1,614.00 | 1,674.00 | 1,674.00 | 1.76% | 3,294,400 |
| Apr 17, 2026 | 1,665.00 | 1,758.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.18% | 2,046,300 |
| Apr 16, 2026 | 1,668.00 | 1,689.00 | 1,580.00 | 1,642.00 | 1,642.00 | -0.97% | 2,055,800 |
| Apr 15, 2026 | 1,773.00 | 1,846.00 | 1,627.00 | 1,658.00 | 1,658.00 | -0.36% | 3,558,800 |
| Apr 14, 2026 | 1,550.00 | 1,697.00 | 1,545.00 | 1,664.00 | 1,664.00 | 11.60% | 2,508,700 |
| Apr 13, 2026 | 1,401.00 | 1,536.00 | 1,384.00 | 1,491.00 | 1,491.00 | 4.34% | 1,796,100 |
| Apr 10, 2026 | 1,470.00 | 1,487.00 | 1,413.00 | 1,429.00 | 1,429.00 | -1.52% | 857,400 |
| Apr 9, 2026 | 1,470.00 | 1,495.00 | 1,415.00 | 1,451.00 | 1,451.00 | -2.09% | 1,199,800 |
| Apr 8, 2026 | 1,400.00 | 1,499.00 | 1,381.00 | 1,482.00 | 1,482.00 | 12.27% | 1,605,200 |
| Apr 7, 2026 | 1,413.00 | 1,420.00 | 1,295.00 | 1,320.00 | 1,320.00 | -6.25% | 1,207,400 |
| Apr 6, 2026 | 1,422.00 | 1,476.00 | 1,408.00 | 1,408.00 | 1,408.00 | -2.36% | 757,500 |
| Apr 3, 2026 | 1,432.00 | 1,466.00 | 1,378.00 | 1,442.00 | 1,442.00 | 2.85% | 851,900 |
| Apr 2, 2026 | 1,493.00 | 1,529.00 | 1,387.00 | 1,402.00 | 1,402.00 | -6.53% | 1,114,900 |
| Apr 1, 2026 | 1,450.00 | 1,500.00 | 1,410.00 | 1,500.00 | 1,500.00 | 9.89% | 758,200 |
| Mar 31, 2026 | 1,387.00 | 1,438.00 | 1,365.00 | 1,365.00 | 1,365.00 | -5.60% | 1,025,300 |
| Mar 30, 2026 | 1,430.00 | 1,453.00 | 1,364.00 | 1,446.00 | 1,446.00 | -4.55% | 1,259,300 |
| Mar 27, 2026 | 1,527.00 | 1,562.00 | 1,470.00 | 1,515.00 | 1,500.00 | -3.75% | 1,003,300 |
| Mar 26, 2026 | 1,611.00 | 1,665.00 | 1,555.00 | 1,574.00 | 1,558.42 | -2.30% | 1,061,600 |
| Mar 25, 2026 | 1,595.00 | 1,628.00 | 1,559.00 | 1,611.00 | 1,595.05 | 7.19% | 1,594,600 |
| Mar 24, 2026 | 1,725.00 | 1,725.00 | 1,482.00 | 1,503.00 | 1,488.12 | -7.11% | 2,958,600 |
| Mar 23, 2026 | 1,863.00 | 1,898.00 | 1,618.00 | 1,618.00 | 1,601.98 | -18.41% | 2,903,900 |
| Mar 19, 2026 | 2,039.00 | 2,131.00 | 1,935.00 | 1,983.00 | 1,963.37 | -4.94% | 1,565,300 |
| Mar 18, 2026 | 1,981.00 | 2,114.00 | 1,951.00 | 2,086.00 | 2,065.35 | 7.47% | 2,047,400 |
| Mar 17, 2026 | 2,098.00 | 2,099.00 | 1,911.00 | 1,941.00 | 1,921.78 | -6.28% | 2,477,500 |
| Mar 16, 2026 | 2,077.00 | 2,250.00 | 1,991.00 | 2,071.00 | 2,050.50 | -2.22% | 4,921,700 |
| Mar 13, 2026 | 2,203.00 | 2,405.00 | 2,032.00 | 2,118.00 | 2,097.03 | -7.11% | 13,148,500 |
| Mar 12, 2026 | 2,150.00 | 2,415.00 | 2,025.00 | 2,280.00 | 2,257.43 | 3.64% | 20,125,900 |
| Mar 11, 2026 | 2,000.00 | 2,200.00 | 1,922.00 | 2,200.00 | 2,178.22 | 11.73% | 10,042,900 |
| Mar 10, 2026 | 1,745.00 | 1,969.00 | 1,633.00 | 1,969.00 | 1,949.50 | 25.49% | 6,898,100 |
| Mar 9, 2026 | 1,472.00 | 1,569.00 | 1,351.00 | 1,569.00 | 1,553.47 | -3.86% | 3,239,400 |
| Mar 6, 2026 | 1,441.00 | 1,636.00 | 1,383.00 | 1,632.00 | 1,615.84 | 13.18% | 3,017,200 |
| Mar 5, 2026 | 1,365.00 | 1,504.00 | 1,355.00 | 1,442.00 | 1,427.72 | 10.50% | 2,556,900 |
| Mar 4, 2026 | 1,330.00 | 1,450.00 | 1,239.00 | 1,305.00 | 1,292.08 | -5.23% | 2,993,900 |
| Mar 3, 2026 | 1,250.00 | 1,494.00 | 1,218.00 | 1,377.00 | 1,363.37 | 10.87% | 3,828,200 |
| Mar 2, 2026 | 1,171.00 | 1,247.00 | 1,155.00 | 1,242.00 | 1,229.70 | 2.39% | 746,800 |
| Feb 27, 2026 | 1,145.00 | 1,213.00 | 1,125.00 | 1,213.00 | 1,200.99 | 5.11% | 674,000 |
| Feb 26, 2026 | 1,185.00 | 1,219.00 | 1,140.00 | 1,154.00 | 1,142.57 | -1.45% | 740,800 |
| Feb 25, 2026 | 1,204.00 | 1,225.00 | 1,165.00 | 1,171.00 | 1,159.41 | -1.68% | 763,300 |
| Feb 24, 2026 | 1,164.00 | 1,215.00 | 1,142.00 | 1,191.00 | 1,179.21 | 4.29% | 1,088,900 |
| Feb 20, 2026 | 1,127.00 | 1,144.00 | 1,100.00 | 1,142.00 | 1,130.69 | 0.53% | 716,100 |
| Feb 19, 2026 | 1,260.00 | 1,278.00 | 1,095.00 | 1,136.00 | 1,124.75 | -11.25% | 2,391,400 |
| Feb 18, 2026 | 1,276.00 | 1,329.00 | 1,241.00 | 1,280.00 | 1,267.33 | 1.67% | 1,119,600 |
| Feb 17, 2026 | 1,205.00 | 1,300.00 | 1,185.00 | 1,259.00 | 1,246.53 | 4.92% | 1,765,600 |
| Feb 16, 2026 | 1,141.00 | 1,333.00 | 1,128.00 | 1,200.00 | 1,188.12 | -0.08% | 3,656,500 |
| Feb 13, 2026 | 1,155.00 | 1,220.00 | 1,130.00 | 1,201.00 | 1,189.11 | 4.53% | 1,719,700 |
| Feb 12, 2026 | 1,065.00 | 1,169.00 | 1,065.00 | 1,149.00 | 1,137.62 | 9.53% | 1,262,500 |
| Feb 10, 2026 | 1,032.00 | 1,058.00 | 1,023.00 | 1,049.00 | 1,038.61 | 3.35% | 643,200 |
| Feb 9, 2026 | 1,030.00 | 1,030.00 | 990.00 | 1,015.00 | 1,004.95 | 1.50% | 873,600 |
| Feb 6, 2026 | 1,005.00 | 1,008.00 | 956.00 | 1,000.00 | 990.10 | 1.01% | 498,400 |
| Feb 5, 2026 | 1,025.00 | 1,031.00 | 981.00 | 990.00 | 980.20 | -2.94% | 650,100 |
| Feb 4, 2026 | 990.00 | 1,020.00 | 975.00 | 1,020.00 | 1,009.90 | 3.03% | 513,700 |
| Feb 3, 2026 | 979.00 | 997.00 | 955.00 | 990.00 | 980.20 | 2.38% | 564,800 |
| Feb 2, 2026 | 964.00 | 1,017.00 | 959.00 | 967.00 | 957.43 | 1.36% | 888,200 |
| Jan 30, 2026 | 933.00 | 961.00 | 928.00 | 954.00 | 944.55 | 0.95% | 295,300 |
| Jan 29, 2026 | 951.00 | 959.00 | 928.00 | 945.00 | 935.64 | -0.21% | 415,000 |
| Jan 28, 2026 | 945.00 | 969.00 | 928.00 | 947.00 | 937.62 | 0.21% | 495,700 |
| Jan 27, 2026 | 950.00 | 954.00 | 932.00 | 945.00 | 935.64 | -0.94% | 410,500 |
| Jan 26, 2026 | 971.00 | 991.00 | 953.00 | 954.00 | 944.55 | -3.54% | 676,800 |
| Jan 23, 2026 | 999.00 | 1,020.00 | 981.00 | 989.00 | 979.21 | -0.50% | 471,200 |
| Jan 22, 2026 | 1,014.00 | 1,020.00 | 994.00 | 994.00 | 984.16 | -0.50% | 323,700 |
| Jan 21, 2026 | 981.00 | 1,029.00 | 980.00 | 999.00 | 989.11 | -0.89% | 608,300 |
| Jan 20, 2026 | 1,040.00 | 1,043.00 | 1,008.00 | 1,008.00 | 998.02 | -2.14% | 396,500 |
| Jan 19, 2026 | 1,023.00 | 1,052.00 | 1,016.00 | 1,030.00 | 1,019.80 | -1.44% | 513,700 |
| Jan 16, 2026 | 1,050.00 | 1,060.00 | 1,032.00 | 1,045.00 | 1,034.65 | -1.04% | 472,900 |
| Jan 15, 2026 | 1,008.00 | 1,070.00 | 1,004.00 | 1,056.00 | 1,045.54 | 3.23% | 733,600 |
| Jan 14, 2026 | 1,010.00 | 1,051.00 | 1,002.00 | 1,023.00 | 1,012.87 | 1.99% | 813,300 |
| Jan 13, 2026 | 976.00 | 1,023.00 | 955.00 | 1,003.00 | 993.07 | 5.47% | 838,700 |
| Jan 9, 2026 | 951.00 | 965.00 | 940.00 | 951.00 | 941.58 | 0.74% | 453,000 |
| Jan 8, 2026 | 963.00 | 971.00 | 940.00 | 944.00 | 934.65 | -3.28% | 606,900 |
| Jan 7, 2026 | 941.00 | 985.00 | 933.00 | 976.00 | 966.34 | 4.72% | 858,000 |
| Jan 6, 2026 | 961.00 | 981.00 | 926.00 | 932.00 | 922.77 | -2.31% | 798,400 |
| Jan 5, 2026 | 933.00 | 957.00 | 921.00 | 954.00 | 944.55 | 3.47% | 852,500 |
| Dec 30, 2025 | 934.00 | 949.00 | 919.00 | 922.00 | 912.87 | -1.18% | 685,600 |
| Dec 29, 2025 | 906.00 | 954.00 | 903.00 | 933.00 | 923.76 | 3.44% | 927,000 |
| Dec 26, 2025 | 925.00 | 927.00 | 896.00 | 902.00 | 893.07 | -1.96% | 955,500 |
| Dec 25, 2025 | 905.00 | 929.00 | 890.00 | 920.00 | 910.89 | 2.79% | 502,000 |
| Dec 24, 2025 | 909.00 | 924.00 | 891.00 | 895.00 | 886.14 | -1.97% | 688,000 |
| Dec 23, 2025 | 892.00 | 921.00 | 887.00 | 913.00 | 903.96 | 0.77% | 559,300 |
| Dec 22, 2025 | 937.00 | 940.00 | 898.00 | 906.00 | 897.03 | -1.74% | 589,900 |
| Dec 19, 2025 | 904.00 | 949.00 | 891.00 | 922.00 | 912.87 | 3.36% | 994,500 |
| Dec 18, 2025 | 877.00 | 920.00 | 870.00 | 892.00 | 883.17 | -0.78% | 891,200 |
| Dec 17, 2025 | 930.00 | 934.00 | 875.00 | 899.00 | 890.10 | -3.85% | 1,472,000 |
| Dec 16, 2025 | 962.00 | 968.00 | 924.00 | 935.00 | 925.74 | -4.20% | 757,100 |
| Dec 15, 2025 | 981.00 | 987.00 | 943.00 | 976.00 | 966.34 | -1.41% | 996,900 |
| Dec 12, 2025 | 959.00 | 1,002.00 | 941.00 | 990.00 | 980.20 | 6.57% | 1,152,700 |
| Dec 11, 2025 | 979.00 | 994.00 | 917.00 | 929.00 | 919.80 | -5.97% | 1,841,700 |
| Dec 10, 2025 | 1,021.00 | 1,033.00 | 988.00 | 988.00 | 978.22 | -3.42% | 1,172,400 |
| Dec 9, 2025 | 1,074.00 | 1,084.00 | 1,007.00 | 1,023.00 | 1,012.87 | -5.45% | 1,293,300 |
| Dec 8, 2025 | 1,066.00 | 1,090.00 | 1,033.00 | 1,082.00 | 1,071.29 | 0.56% | 1,136,700 |
| Dec 5, 2025 | 1,060.00 | 1,106.00 | 1,051.00 | 1,076.00 | 1,065.35 | 1.51% | 1,056,400 |
| Dec 4, 2025 | 1,121.00 | 1,135.00 | 1,047.00 | 1,060.00 | 1,049.50 | -6.28% | 1,486,200 |
| Dec 3, 2025 | 1,063.00 | 1,180.00 | 1,061.00 | 1,131.00 | 1,119.80 | 5.60% | 1,856,000 |
| Dec 2, 2025 | 1,185.00 | 1,197.00 | 1,068.00 | 1,071.00 | 1,060.40 | -8.62% | 1,711,400 |
| Dec 1, 2025 | 1,186.00 | 1,212.00 | 1,150.00 | 1,172.00 | 1,160.40 | 1.38% | 978,200 |