Sun Corporation (TYO:6736)
Japan
· Delayed Price · Currency is JPY 8,300.00
+110.00 (1.34%)
Apr 28, 2026, 3:30 PM JST
Sun Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,190.00 | 8,340.00 | 8,190.00 | 8,300.00 | 8,300.00 | 1.34% | 31,500 |
| Apr 27, 2026 | 8,130.00 | 8,310.00 | 7,990.00 | 8,190.00 | 8,190.00 | 2.63% | 48,100 |
| Apr 24, 2026 | 7,980.00 | 8,180.00 | 7,970.00 | 7,980.00 | 7,980.00 | -1.48% | 27,100 |
| Apr 23, 2026 | 8,240.00 | 8,240.00 | 7,970.00 | 8,100.00 | 8,100.00 | -2.29% | 36,100 |
| Apr 22, 2026 | 7,950.00 | 8,360.00 | 7,950.00 | 8,290.00 | 8,290.00 | 3.75% | 70,300 |
| Apr 21, 2026 | 8,040.00 | 8,050.00 | 7,920.00 | 7,990.00 | 7,990.00 | 0.13% | 26,500 |
| Apr 20, 2026 | 8,010.00 | 8,210.00 | 7,920.00 | 7,980.00 | 7,980.00 | 0.13% | 47,300 |
| Apr 17, 2026 | 8,160.00 | 8,440.00 | 7,910.00 | 7,970.00 | 7,970.00 | 1.40% | 91,700 |
| Apr 16, 2026 | 7,990.00 | 8,010.00 | 7,670.00 | 7,860.00 | 7,860.00 | 0.26% | 58,300 |
| Apr 15, 2026 | 7,320.00 | 7,840.00 | 6,970.00 | 7,840.00 | 7,840.00 | 7.99% | 112,100 |
| Apr 14, 2026 | 7,760.00 | 8,000.00 | 7,250.00 | 7,260.00 | 7,260.00 | -4.97% | 78,600 |
| Apr 13, 2026 | 8,110.00 | 8,220.00 | 7,480.00 | 7,640.00 | 7,640.00 | -10.64% | 109,100 |
| Apr 10, 2026 | 8,850.00 | 8,850.00 | 8,240.00 | 8,550.00 | 8,550.00 | -5.63% | 67,700 |
| Apr 9, 2026 | 9,090.00 | 9,150.00 | 8,710.00 | 9,060.00 | 9,060.00 | -2.79% | 59,700 |
| Apr 8, 2026 | 8,510.00 | 9,320.00 | 8,400.00 | 9,320.00 | 9,320.00 | 11.35% | 87,000 |
| Apr 7, 2026 | 8,470.00 | 8,500.00 | 8,320.00 | 8,370.00 | 8,370.00 | 0.48% | 19,200 |
| Apr 6, 2026 | 8,510.00 | 8,550.00 | 8,330.00 | 8,330.00 | 8,330.00 | -2.12% | 24,800 |
| Apr 3, 2026 | 8,390.00 | 8,510.00 | 8,280.00 | 8,510.00 | 8,510.00 | 0.24% | 35,000 |
| Apr 2, 2026 | 8,530.00 | 8,530.00 | 8,310.00 | 8,490.00 | 8,490.00 | -0.47% | 54,700 |
| Apr 1, 2026 | 8,280.00 | 8,530.00 | 8,230.00 | 8,530.00 | 8,530.00 | 5.70% | 64,100 |
| Mar 31, 2026 | 8,190.00 | 8,320.00 | 7,980.00 | 8,070.00 | 8,070.00 | -2.18% | 61,200 |
| Mar 30, 2026 | 8,140.00 | 8,290.00 | 7,980.00 | 8,250.00 | 8,250.00 | -4.51% | 58,900 |
| Mar 27, 2026 | 8,480.00 | 8,660.00 | 8,160.00 | 8,640.00 | 8,600.00 | 0.82% | 76,500 |
| Mar 26, 2026 | 8,120.00 | 8,620.00 | 8,060.00 | 8,570.00 | 8,530.32 | 5.02% | 72,900 |
| Mar 25, 2026 | 7,830.00 | 8,160.00 | 7,790.00 | 8,160.00 | 8,122.22 | 4.88% | 95,200 |
| Mar 24, 2026 | 7,800.00 | 7,920.00 | 7,690.00 | 7,780.00 | 7,743.98 | 1.83% | 34,600 |
| Mar 23, 2026 | 7,460.00 | 7,740.00 | 7,430.00 | 7,640.00 | 7,604.63 | 0.39% | 76,800 |
| Mar 19, 2026 | 7,820.00 | 7,820.00 | 7,610.00 | 7,610.00 | 7,574.77 | -2.69% | 44,000 |
| Mar 18, 2026 | 7,750.00 | 7,850.00 | 7,740.00 | 7,820.00 | 7,783.80 | 0.77% | 33,000 |
| Mar 17, 2026 | 7,800.00 | 7,990.00 | 7,700.00 | 7,760.00 | 7,724.07 | 0.13% | 55,000 |
| Mar 16, 2026 | 7,700.00 | 8,050.00 | 7,620.00 | 7,750.00 | 7,714.12 | 0.39% | 92,000 |
| Mar 13, 2026 | 7,420.00 | 7,800.00 | 7,410.00 | 7,720.00 | 7,684.26 | 2.25% | 82,900 |
| Mar 12, 2026 | 7,280.00 | 7,650.00 | 7,230.00 | 7,550.00 | 7,515.05 | 3.85% | 83,800 |
| Mar 11, 2026 | 7,170.00 | 7,320.00 | 7,160.00 | 7,270.00 | 7,236.34 | 1.39% | 51,300 |
| Mar 10, 2026 | 7,130.00 | 7,250.00 | 6,960.00 | 7,170.00 | 7,136.81 | 2.72% | 75,300 |
| Mar 9, 2026 | 7,190.00 | 7,190.00 | 6,770.00 | 6,980.00 | 6,947.69 | -4.38% | 100,900 |
| Mar 6, 2026 | 6,920.00 | 7,460.00 | 6,920.00 | 7,300.00 | 7,266.20 | 6.88% | 93,100 |
| Mar 5, 2026 | 6,580.00 | 6,850.00 | 6,520.00 | 6,830.00 | 6,798.38 | 5.40% | 84,500 |
| Mar 4, 2026 | 6,120.00 | 6,480.00 | 6,070.00 | 6,480.00 | 6,450.00 | 2.86% | 76,100 |
| Mar 3, 2026 | 6,440.00 | 6,460.00 | 6,180.00 | 6,300.00 | 6,270.83 | -3.67% | 163,900 |
| Mar 2, 2026 | 7,060.00 | 7,090.00 | 6,410.00 | 6,540.00 | 6,509.72 | -7.10% | 173,600 |
| Feb 27, 2026 | 7,500.00 | 7,500.00 | 6,870.00 | 7,040.00 | 7,007.41 | -6.75% | 181,400 |
| Feb 26, 2026 | 7,880.00 | 8,010.00 | 7,540.00 | 7,550.00 | 7,515.05 | -2.96% | 129,700 |
| Feb 25, 2026 | 7,990.00 | 8,070.00 | 7,610.00 | 7,780.00 | 7,743.98 | -2.63% | 97,100 |
| Feb 24, 2026 | 8,200.00 | 8,320.00 | 7,940.00 | 7,990.00 | 7,953.01 | -7.63% | 96,900 |
| Feb 20, 2026 | 8,640.00 | 8,750.00 | 8,590.00 | 8,650.00 | 8,609.95 | 0.12% | 38,000 |
| Feb 19, 2026 | 8,740.00 | 8,750.00 | 8,570.00 | 8,640.00 | 8,600.00 | -1.14% | 26,600 |
| Feb 18, 2026 | 8,800.00 | 8,920.00 | 8,710.00 | 8,740.00 | 8,699.54 | 0.11% | 34,900 |
| Feb 17, 2026 | 8,560.00 | 8,780.00 | 8,490.00 | 8,730.00 | 8,689.58 | 0.92% | 37,400 |
| Feb 16, 2026 | 8,570.00 | 8,900.00 | 8,490.00 | 8,650.00 | 8,609.95 | 4.59% | 86,300 |
| Feb 13, 2026 | 8,410.00 | 8,450.00 | 8,170.00 | 8,270.00 | 8,231.71 | -2.13% | 60,300 |
| Feb 12, 2026 | 8,600.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,410.88 | -2.31% | 62,300 |
| Feb 10, 2026 | 8,500.00 | 8,680.00 | 8,500.00 | 8,650.00 | 8,609.95 | 3.10% | 35,500 |
| Feb 9, 2026 | 8,350.00 | 8,510.00 | 8,200.00 | 8,390.00 | 8,351.16 | 5.14% | 76,900 |
| Feb 6, 2026 | 7,900.00 | 7,990.00 | 7,760.00 | 7,980.00 | 7,943.06 | 0.13% | 56,600 |
| Feb 5, 2026 | 8,200.00 | 8,260.00 | 7,860.00 | 7,970.00 | 7,933.10 | -2.80% | 72,100 |
| Feb 4, 2026 | 8,470.00 | 8,470.00 | 7,960.00 | 8,200.00 | 8,162.04 | -3.19% | 71,700 |
| Feb 3, 2026 | 8,360.00 | 8,530.00 | 8,310.00 | 8,470.00 | 8,430.79 | 2.92% | 38,000 |
| Feb 2, 2026 | 8,290.00 | 8,480.00 | 8,230.00 | 8,230.00 | 8,191.90 | -0.72% | 48,600 |
| Jan 30, 2026 | 8,190.00 | 8,340.00 | 8,020.00 | 8,290.00 | 8,251.62 | 1.22% | 55,100 |
| Jan 29, 2026 | 8,200.00 | 8,260.00 | 8,070.00 | 8,190.00 | 8,152.08 | 0.12% | 39,300 |
| Jan 28, 2026 | 8,100.00 | 8,220.00 | 8,100.00 | 8,180.00 | 8,142.13 | 0.25% | 21,800 |
| Jan 27, 2026 | 8,140.00 | 8,310.00 | 8,110.00 | 8,160.00 | 8,122.22 | -0.24% | 47,500 |
| Jan 26, 2026 | 8,220.00 | 8,340.00 | 8,120.00 | 8,180.00 | 8,142.13 | -0.85% | 52,000 |
| Jan 23, 2026 | 8,220.00 | 8,310.00 | 8,160.00 | 8,250.00 | 8,211.81 | -0.24% | 31,500 |
| Jan 22, 2026 | 8,630.00 | 8,650.00 | 8,270.00 | 8,270.00 | 8,231.71 | -3.84% | 64,700 |
| Jan 21, 2026 | 9,020.00 | 9,050.00 | 8,600.00 | 8,600.00 | 8,560.19 | -6.11% | 57,100 |
| Jan 20, 2026 | 9,240.00 | 9,360.00 | 9,100.00 | 9,160.00 | 9,117.59 | -0.22% | 26,700 |
| Jan 19, 2026 | 9,070.00 | 9,210.00 | 9,000.00 | 9,180.00 | 9,137.50 | 1.21% | 27,600 |
| Jan 16, 2026 | 9,390.00 | 9,520.00 | 9,070.00 | 9,070.00 | 9,028.01 | -1.84% | 32,100 |
| Jan 15, 2026 | 9,490.00 | 9,510.00 | 9,100.00 | 9,240.00 | 9,197.22 | -2.63% | 27,900 |
| Jan 14, 2026 | 9,610.00 | 9,610.00 | 9,460.00 | 9,490.00 | 9,446.06 | -0.94% | 33,000 |
| Jan 13, 2026 | 9,210.00 | 9,600.00 | 9,060.00 | 9,580.00 | 9,535.65 | 4.81% | 34,800 |
| Jan 9, 2026 | 9,180.00 | 9,280.00 | 9,040.00 | 9,140.00 | 9,097.69 | 1.22% | 29,400 |
| Jan 8, 2026 | 9,460.00 | 9,580.00 | 9,030.00 | 9,030.00 | 8,988.19 | -4.24% | 35,600 |
| Jan 7, 2026 | 9,500.00 | 9,510.00 | 9,300.00 | 9,430.00 | 9,386.34 | -1.36% | 27,900 |
| Jan 6, 2026 | 9,330.00 | 9,600.00 | 9,330.00 | 9,560.00 | 9,515.74 | 2.58% | 31,000 |
| Jan 5, 2026 | 9,030.00 | 9,420.00 | 9,010.00 | 9,320.00 | 9,276.85 | 3.67% | 32,500 |
| Dec 30, 2025 | 8,840.00 | 8,990.00 | 8,840.00 | 8,990.00 | 8,948.38 | 1.58% | 22,800 |
| Dec 29, 2025 | 8,800.00 | 8,860.00 | 8,710.00 | 8,850.00 | 8,809.03 | 1.72% | 33,700 |
| Dec 26, 2025 | 8,700.00 | 8,940.00 | 8,690.00 | 8,700.00 | 8,659.72 | - | 19,900 |
| Dec 25, 2025 | 8,620.00 | 8,720.00 | 8,600.00 | 8,700.00 | 8,659.72 | 0.93% | 31,900 |
| Dec 24, 2025 | 8,980.00 | 9,010.00 | 8,560.00 | 8,620.00 | 8,580.09 | -1.15% | 61,300 |
| Dec 23, 2025 | 8,930.00 | 8,930.00 | 8,600.00 | 8,720.00 | 8,679.63 | -2.35% | 89,600 |
| Dec 22, 2025 | 8,890.00 | 9,060.00 | 8,840.00 | 8,930.00 | 8,888.66 | 2.17% | 45,600 |
| Dec 19, 2025 | 8,740.00 | 8,840.00 | 8,680.00 | 8,740.00 | 8,699.54 | 1.27% | 58,300 |
| Dec 18, 2025 | 8,700.00 | 8,810.00 | 8,610.00 | 8,630.00 | 8,590.05 | -1.48% | 41,900 |
| Dec 17, 2025 | 8,910.00 | 8,990.00 | 8,700.00 | 8,760.00 | 8,719.44 | -2.01% | 45,800 |
| Dec 16, 2025 | 9,040.00 | 9,040.00 | 8,790.00 | 8,940.00 | 8,898.61 | -3.35% | 48,600 |
| Dec 15, 2025 | 8,900.00 | 9,250.00 | 8,750.00 | 9,250.00 | 9,207.18 | 2.44% | 57,100 |
| Dec 12, 2025 | 8,820.00 | 9,130.00 | 8,820.00 | 9,030.00 | 8,988.19 | 3.44% | 62,300 |
| Dec 11, 2025 | 8,790.00 | 8,880.00 | 8,620.00 | 8,730.00 | 8,689.58 | -1.58% | 51,300 |
| Dec 10, 2025 | 9,070.00 | 9,170.00 | 8,870.00 | 8,870.00 | 8,828.94 | -2.53% | 34,900 |
| Dec 9, 2025 | 8,960.00 | 9,170.00 | 8,950.00 | 9,100.00 | 9,057.87 | 1.22% | 43,000 |
| Dec 8, 2025 | 9,090.00 | 9,270.00 | 8,970.00 | 8,990.00 | 8,948.38 | -1.32% | 40,000 |
| Dec 5, 2025 | 9,040.00 | 9,280.00 | 8,980.00 | 9,110.00 | 9,067.82 | 0.55% | 45,100 |
| Dec 4, 2025 | 9,080.00 | 9,200.00 | 8,960.00 | 9,060.00 | 9,018.06 | 0.22% | 28,200 |
| Dec 3, 2025 | 9,000.00 | 9,230.00 | 9,000.00 | 9,040.00 | 8,998.15 | 0.44% | 46,800 |
| Dec 2, 2025 | 8,950.00 | 9,090.00 | 8,950.00 | 9,000.00 | 8,958.33 | - | 29,400 |
| Dec 1, 2025 | 9,100.00 | 9,230.00 | 8,910.00 | 9,000.00 | 8,958.33 | -2.49% | 37,600 |