Sun Corporation (TYO:6736)
Japan
· Delayed Price · Currency is JPY 6,980.00
-320.00 (-4.38%)
At close: Mar 9, 2026
Sun Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,190.00 | 7,190.00 | 6,770.00 | 6,980.00 | 6,980.00 | -4.38% | 100,900 |
| Mar 6, 2026 | 6,920.00 | 7,460.00 | 6,920.00 | 7,300.00 | 7,300.00 | 6.88% | 93,100 |
| Mar 5, 2026 | 6,580.00 | 6,850.00 | 6,520.00 | 6,830.00 | 6,830.00 | 5.40% | 84,500 |
| Mar 4, 2026 | 6,120.00 | 6,480.00 | 6,070.00 | 6,480.00 | 6,480.00 | 2.86% | 76,100 |
| Mar 3, 2026 | 6,440.00 | 6,460.00 | 6,180.00 | 6,300.00 | 6,300.00 | -3.67% | 163,900 |
| Mar 2, 2026 | 7,060.00 | 7,090.00 | 6,410.00 | 6,540.00 | 6,540.00 | -7.10% | 173,600 |
| Feb 27, 2026 | 7,500.00 | 7,500.00 | 6,870.00 | 7,040.00 | 7,040.00 | -6.75% | 181,400 |
| Feb 26, 2026 | 7,880.00 | 8,010.00 | 7,540.00 | 7,550.00 | 7,550.00 | -2.96% | 129,700 |
| Feb 25, 2026 | 7,990.00 | 8,070.00 | 7,610.00 | 7,780.00 | 7,780.00 | -2.63% | 97,100 |
| Feb 24, 2026 | 8,200.00 | 8,320.00 | 7,940.00 | 7,990.00 | 7,990.00 | -7.63% | 96,900 |
| Feb 20, 2026 | 8,640.00 | 8,750.00 | 8,590.00 | 8,650.00 | 8,650.00 | 0.12% | 38,000 |
| Feb 19, 2026 | 8,740.00 | 8,750.00 | 8,570.00 | 8,640.00 | 8,640.00 | -1.14% | 26,600 |
| Feb 18, 2026 | 8,800.00 | 8,920.00 | 8,710.00 | 8,740.00 | 8,740.00 | 0.11% | 34,900 |
| Feb 17, 2026 | 8,560.00 | 8,780.00 | 8,490.00 | 8,730.00 | 8,730.00 | 0.92% | 37,400 |
| Feb 16, 2026 | 8,570.00 | 8,900.00 | 8,490.00 | 8,650.00 | 8,650.00 | 4.59% | 86,300 |
| Feb 13, 2026 | 8,410.00 | 8,450.00 | 8,170.00 | 8,270.00 | 8,270.00 | -2.13% | 60,300 |
| Feb 12, 2026 | 8,600.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,450.00 | -2.31% | 62,300 |
| Feb 10, 2026 | 8,500.00 | 8,680.00 | 8,500.00 | 8,650.00 | 8,650.00 | 3.10% | 35,500 |
| Feb 9, 2026 | 8,350.00 | 8,510.00 | 8,200.00 | 8,390.00 | 8,390.00 | 5.14% | 76,900 |
| Feb 6, 2026 | 7,900.00 | 7,990.00 | 7,760.00 | 7,980.00 | 7,980.00 | 0.13% | 56,600 |
| Feb 5, 2026 | 8,200.00 | 8,260.00 | 7,860.00 | 7,970.00 | 7,970.00 | -2.80% | 72,100 |
| Feb 4, 2026 | 8,470.00 | 8,470.00 | 7,960.00 | 8,200.00 | 8,200.00 | -3.19% | 71,700 |
| Feb 3, 2026 | 8,360.00 | 8,530.00 | 8,310.00 | 8,470.00 | 8,470.00 | 2.92% | 38,000 |
| Feb 2, 2026 | 8,290.00 | 8,480.00 | 8,230.00 | 8,230.00 | 8,230.00 | -0.72% | 48,600 |
| Jan 30, 2026 | 8,190.00 | 8,340.00 | 8,020.00 | 8,290.00 | 8,290.00 | 1.22% | 55,100 |
| Jan 29, 2026 | 8,200.00 | 8,260.00 | 8,070.00 | 8,190.00 | 8,190.00 | 0.12% | 39,300 |
| Jan 28, 2026 | 8,100.00 | 8,220.00 | 8,100.00 | 8,180.00 | 8,180.00 | 0.25% | 21,800 |
| Jan 27, 2026 | 8,140.00 | 8,310.00 | 8,110.00 | 8,160.00 | 8,160.00 | -0.24% | 47,500 |
| Jan 26, 2026 | 8,220.00 | 8,340.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.85% | 52,000 |
| Jan 23, 2026 | 8,220.00 | 8,310.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.24% | 31,500 |
| Jan 22, 2026 | 8,630.00 | 8,650.00 | 8,270.00 | 8,270.00 | 8,270.00 | -3.84% | 64,700 |
| Jan 21, 2026 | 9,020.00 | 9,050.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.11% | 57,100 |
| Jan 20, 2026 | 9,240.00 | 9,360.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.22% | 26,700 |
| Jan 19, 2026 | 9,070.00 | 9,210.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1.21% | 27,600 |
| Jan 16, 2026 | 9,390.00 | 9,520.00 | 9,070.00 | 9,070.00 | 9,070.00 | -1.84% | 32,100 |
| Jan 15, 2026 | 9,490.00 | 9,510.00 | 9,100.00 | 9,240.00 | 9,240.00 | -2.63% | 27,900 |
| Jan 14, 2026 | 9,610.00 | 9,610.00 | 9,460.00 | 9,490.00 | 9,490.00 | -0.94% | 33,000 |
| Jan 13, 2026 | 9,210.00 | 9,600.00 | 9,060.00 | 9,580.00 | 9,580.00 | 4.81% | 34,800 |
| Jan 9, 2026 | 9,180.00 | 9,280.00 | 9,040.00 | 9,140.00 | 9,140.00 | 1.22% | 29,400 |
| Jan 8, 2026 | 9,460.00 | 9,580.00 | 9,030.00 | 9,030.00 | 9,030.00 | -4.24% | 35,600 |
| Jan 7, 2026 | 9,500.00 | 9,510.00 | 9,300.00 | 9,430.00 | 9,430.00 | -1.36% | 27,900 |
| Jan 6, 2026 | 9,330.00 | 9,600.00 | 9,330.00 | 9,560.00 | 9,560.00 | 2.58% | 31,000 |
| Jan 5, 2026 | 9,030.00 | 9,420.00 | 9,010.00 | 9,320.00 | 9,320.00 | 3.67% | 32,500 |
| Dec 30, 2025 | 8,840.00 | 8,990.00 | 8,840.00 | 8,990.00 | 8,990.00 | 1.58% | 22,800 |
| Dec 29, 2025 | 8,800.00 | 8,860.00 | 8,710.00 | 8,850.00 | 8,850.00 | 1.72% | 33,700 |
| Dec 26, 2025 | 8,700.00 | 8,940.00 | 8,690.00 | 8,700.00 | 8,700.00 | - | 19,900 |
| Dec 25, 2025 | 8,620.00 | 8,720.00 | 8,600.00 | 8,700.00 | 8,700.00 | 0.93% | 31,900 |
| Dec 24, 2025 | 8,980.00 | 9,010.00 | 8,560.00 | 8,620.00 | 8,620.00 | -1.15% | 61,300 |
| Dec 23, 2025 | 8,930.00 | 8,930.00 | 8,600.00 | 8,720.00 | 8,720.00 | -2.35% | 89,600 |
| Dec 22, 2025 | 8,890.00 | 9,060.00 | 8,840.00 | 8,930.00 | 8,930.00 | 2.17% | 45,600 |
| Dec 19, 2025 | 8,740.00 | 8,840.00 | 8,680.00 | 8,740.00 | 8,740.00 | 1.27% | 58,300 |
| Dec 18, 2025 | 8,700.00 | 8,810.00 | 8,610.00 | 8,630.00 | 8,630.00 | -1.48% | 41,900 |
| Dec 17, 2025 | 8,910.00 | 8,990.00 | 8,700.00 | 8,760.00 | 8,760.00 | -2.01% | 45,800 |
| Dec 16, 2025 | 9,040.00 | 9,040.00 | 8,790.00 | 8,940.00 | 8,940.00 | -3.35% | 48,600 |
| Dec 15, 2025 | 8,900.00 | 9,250.00 | 8,750.00 | 9,250.00 | 9,250.00 | 2.44% | 57,100 |
| Dec 12, 2025 | 8,820.00 | 9,130.00 | 8,820.00 | 9,030.00 | 9,030.00 | 3.44% | 62,300 |
| Dec 11, 2025 | 8,790.00 | 8,880.00 | 8,620.00 | 8,730.00 | 8,730.00 | -1.58% | 51,300 |
| Dec 10, 2025 | 9,070.00 | 9,170.00 | 8,870.00 | 8,870.00 | 8,870.00 | -2.53% | 34,900 |
| Dec 9, 2025 | 8,960.00 | 9,170.00 | 8,950.00 | 9,100.00 | 9,100.00 | 1.22% | 43,000 |
| Dec 8, 2025 | 9,090.00 | 9,270.00 | 8,970.00 | 8,990.00 | 8,990.00 | -1.32% | 40,000 |
| Dec 5, 2025 | 9,040.00 | 9,280.00 | 8,980.00 | 9,110.00 | 9,110.00 | 0.55% | 45,100 |
| Dec 4, 2025 | 9,080.00 | 9,200.00 | 8,960.00 | 9,060.00 | 9,060.00 | 0.22% | 28,200 |
| Dec 3, 2025 | 9,000.00 | 9,230.00 | 9,000.00 | 9,040.00 | 9,040.00 | 0.44% | 46,800 |
| Dec 2, 2025 | 8,950.00 | 9,090.00 | 8,950.00 | 9,000.00 | 9,000.00 | - | 29,400 |
| Dec 1, 2025 | 9,100.00 | 9,230.00 | 8,910.00 | 9,000.00 | 9,000.00 | -2.49% | 37,600 |
| Nov 28, 2025 | 9,050.00 | 9,270.00 | 8,960.00 | 9,230.00 | 9,230.00 | 1.54% | 27,600 |
| Nov 27, 2025 | 8,750.00 | 9,140.00 | 8,750.00 | 9,090.00 | 9,090.00 | 3.89% | 45,100 |
| Nov 26, 2025 | 9,080.00 | 9,180.00 | 8,460.00 | 8,750.00 | 8,750.00 | -2.45% | 105,600 |
| Nov 25, 2025 | 9,050.00 | 9,320.00 | 8,970.00 | 8,970.00 | 8,970.00 | -2.50% | 49,200 |
| Nov 21, 2025 | 9,090.00 | 9,230.00 | 9,020.00 | 9,200.00 | 9,200.00 | -0.43% | 55,300 |
| Nov 20, 2025 | 9,080.00 | 9,250.00 | 9,000.00 | 9,240.00 | 9,240.00 | 2.67% | 41,500 |
| Nov 19, 2025 | 8,780.00 | 9,150.00 | 8,750.00 | 9,000.00 | 9,000.00 | -0.88% | 68,500 |
| Nov 18, 2025 | 9,850.00 | 9,850.00 | 8,920.00 | 9,080.00 | 9,080.00 | -7.72% | 89,200 |
| Nov 17, 2025 | 9,240.00 | 9,970.00 | 8,940.00 | 9,840.00 | 9,840.00 | -1.50% | 90,200 |
| Nov 14, 2025 | 9,930.00 | 10,240.00 | 9,870.00 | 9,990.00 | 9,990.00 | 1.42% | 124,600 |
| Nov 13, 2025 | 9,340.00 | 10,030.00 | 9,310.00 | 9,850.00 | 9,850.00 | 7.18% | 138,100 |
| Nov 12, 2025 | 8,900.00 | 9,240.00 | 8,840.00 | 9,190.00 | 9,190.00 | 2.80% | 50,700 |
| Nov 11, 2025 | 8,690.00 | 8,980.00 | 8,690.00 | 8,940.00 | 8,940.00 | 4.68% | 65,300 |
| Nov 10, 2025 | 8,530.00 | 8,650.00 | 8,350.00 | 8,540.00 | 8,540.00 | 1.07% | 40,900 |
| Nov 7, 2025 | 8,600.00 | 8,740.00 | 8,420.00 | 8,450.00 | 8,450.00 | -0.47% | 47,800 |
| Nov 6, 2025 | 8,570.00 | 8,580.00 | 8,320.00 | 8,490.00 | 8,490.00 | 0.24% | 36,800 |
| Nov 5, 2025 | 8,370.00 | 8,540.00 | 8,130.00 | 8,470.00 | 8,470.00 | -0.59% | 86,600 |
| Nov 4, 2025 | 8,710.00 | 8,990.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.50% | 84,900 |
| Oct 31, 2025 | 8,690.00 | 8,800.00 | 8,620.00 | 8,650.00 | 8,650.00 | -1.26% | 48,800 |
| Oct 30, 2025 | 8,590.00 | 8,960.00 | 8,590.00 | 8,760.00 | 8,760.00 | 1.39% | 98,500 |
| Oct 29, 2025 | 8,950.00 | 9,050.00 | 8,530.00 | 8,640.00 | 8,640.00 | -4.74% | 81,000 |
| Oct 28, 2025 | 9,420.00 | 9,690.00 | 9,070.00 | 9,070.00 | 9,070.00 | -3.41% | 83,900 |
| Oct 27, 2025 | 9,620.00 | 9,750.00 | 9,340.00 | 9,390.00 | 9,390.00 | -2.49% | 80,700 |
| Oct 24, 2025 | 9,750.00 | 9,860.00 | 9,530.00 | 9,630.00 | 9,630.00 | -1.63% | 80,700 |
| Oct 23, 2025 | 9,700.00 | 9,830.00 | 9,260.00 | 9,790.00 | 9,790.00 | -3.36% | 132,800 |
| Oct 22, 2025 | 10,390.00 | 10,620.00 | 10,010.00 | 10,130.00 | 10,130.00 | -2.41% | 89,200 |
| Oct 21, 2025 | 11,570.00 | 11,660.00 | 10,250.00 | 10,380.00 | 10,380.00 | -11.36% | 189,100 |
| Oct 20, 2025 | 11,280.00 | 11,920.00 | 11,220.00 | 11,710.00 | 11,710.00 | 1.91% | 173,900 |
| Oct 17, 2025 | 10,970.00 | 11,540.00 | 10,870.00 | 11,490.00 | 11,490.00 | -0.69% | 185,700 |
| Oct 16, 2025 | 11,780.00 | 11,940.00 | 11,310.00 | 11,570.00 | 11,570.00 | -3.58% | 189,100 |
| Oct 15, 2025 | 10,770.00 | 12,200.00 | 10,770.00 | 12,000.00 | 12,000.00 | 8.01% | 382,800 |
| Oct 14, 2025 | 10,810.00 | 11,340.00 | 10,500.00 | 11,110.00 | 11,110.00 | 0.63% | 229,400 |
| Oct 10, 2025 | 10,060.00 | 11,060.00 | 10,020.00 | 11,040.00 | 11,040.00 | 14.52% | 325,300 |
| Oct 9, 2025 | 9,340.00 | 9,640.00 | 9,140.00 | 9,640.00 | 9,640.00 | 2.99% | 113,700 |
| Oct 8, 2025 | 9,180.00 | 9,430.00 | 8,920.00 | 9,360.00 | 9,360.00 | 0.86% | 113,200 |