San ju San Financial Group,Inc. (TYO:7322)
Japan
· Delayed Price · Currency is JPY 1,635.00
+105.00 (6.86%)
Apr 28, 2026, 3:30 PM JST
TYO:7322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,536.00 | 1,635.00 | 1,526.00 | 1,635.00 | 1,635.00 | 6.86% | 328,600 |
| Apr 27, 2026 | 1,500.00 | 1,536.00 | 1,481.00 | 1,530.00 | 1,530.00 | 0.07% | 288,700 |
| Apr 24, 2026 | 1,542.00 | 1,550.00 | 1,510.00 | 1,529.00 | 1,529.00 | -0.91% | 198,300 |
| Apr 23, 2026 | 1,552.00 | 1,570.00 | 1,509.00 | 1,543.00 | 1,543.00 | -0.77% | 304,200 |
| Apr 22, 2026 | 1,606.00 | 1,613.00 | 1,552.00 | 1,555.00 | 1,555.00 | -3.18% | 263,900 |
| Apr 21, 2026 | 1,655.00 | 1,669.00 | 1,597.00 | 1,606.00 | 1,606.00 | -2.96% | 291,300 |
| Apr 20, 2026 | 1,699.00 | 1,700.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.49% | 205,100 |
| Apr 17, 2026 | 1,702.00 | 1,720.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.93% | 227,700 |
| Apr 16, 2026 | 1,700.00 | 1,730.00 | 1,699.00 | 1,713.00 | 1,713.00 | 1.00% | 260,300 |
| Apr 15, 2026 | 1,700.00 | 1,756.00 | 1,691.00 | 1,696.00 | 1,696.00 | 1.37% | 409,500 |
| Apr 14, 2026 | 1,653.00 | 1,687.00 | 1,640.00 | 1,673.00 | 1,673.00 | 1.89% | 353,700 |
| Apr 13, 2026 | 1,638.00 | 1,684.00 | 1,620.00 | 1,642.00 | 1,642.00 | -0.24% | 242,900 |
| Apr 10, 2026 | 1,680.00 | 1,704.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.66% | 207,700 |
| Apr 9, 2026 | 1,652.00 | 1,672.00 | 1,628.00 | 1,657.00 | 1,657.00 | 1.28% | 298,800 |
| Apr 8, 2026 | 1,625.00 | 1,653.00 | 1,611.00 | 1,636.00 | 1,636.00 | 4.80% | 380,300 |
| Apr 7, 2026 | 1,548.00 | 1,579.00 | 1,535.00 | 1,561.00 | 1,561.00 | 2.09% | 209,700 |
| Apr 6, 2026 | 1,536.00 | 1,547.00 | 1,518.00 | 1,529.00 | 1,529.00 | 0.86% | 256,200 |
| Apr 3, 2026 | 1,552.00 | 1,552.00 | 1,502.00 | 1,516.00 | 1,516.00 | -0.07% | 281,500 |
| Apr 2, 2026 | 1,576.00 | 1,610.00 | 1,504.00 | 1,517.00 | 1,517.00 | -2.26% | 558,700 |
| Apr 1, 2026 | 1,529.00 | 1,565.00 | 1,497.00 | 1,552.00 | 1,552.00 | 7.85% | 661,200 |
| Mar 31, 2026 | 1,448.00 | 1,503.00 | 1,439.00 | 1,439.00 | 1,439.00 | -2.37% | 665,400 |
| Mar 30, 2026 | 1,409.00 | 1,511.00 | 1,408.00 | 1,474.00 | 1,474.00 | -5.81% | 693,600 |
| Mar 27, 2026 | 1,510.00 | 1,565.00 | 1,502.50 | 1,565.00 | 1,549.00 | 3.47% | 634,800 |
| Mar 26, 2026 | 1,547.50 | 1,552.50 | 1,497.50 | 1,512.50 | 1,497.04 | -2.10% | 309,200 |
| Mar 25, 2026 | 1,525.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,529.20 | 3.17% | 360,400 |
| Mar 24, 2026 | 1,497.50 | 1,527.50 | 1,487.50 | 1,497.50 | 1,482.19 | 3.28% | 367,600 |
| Mar 23, 2026 | 1,452.50 | 1,467.50 | 1,417.50 | 1,450.00 | 1,435.18 | -4.76% | 529,600 |
| Mar 19, 2026 | 1,507.50 | 1,527.50 | 1,495.00 | 1,522.50 | 1,506.93 | -1.77% | 630,800 |
| Mar 18, 2026 | 1,502.50 | 1,557.50 | 1,497.50 | 1,550.00 | 1,534.15 | 4.91% | 385,200 |
| Mar 17, 2026 | 1,505.00 | 1,532.50 | 1,470.00 | 1,477.50 | 1,462.39 | -0.51% | 246,400 |
| Mar 16, 2026 | 1,500.00 | 1,515.00 | 1,470.00 | 1,485.00 | 1,469.82 | -1.98% | 340,400 |
| Mar 13, 2026 | 1,445.00 | 1,525.00 | 1,442.50 | 1,515.00 | 1,499.51 | 3.06% | 616,000 |
| Mar 12, 2026 | 1,510.00 | 1,522.50 | 1,465.00 | 1,470.00 | 1,454.97 | -4.23% | 399,200 |
| Mar 11, 2026 | 1,555.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,519.31 | 0.33% | 342,400 |
| Mar 10, 2026 | 1,480.00 | 1,545.00 | 1,477.50 | 1,530.00 | 1,514.36 | 6.25% | 446,000 |
| Mar 9, 2026 | 1,435.00 | 1,452.50 | 1,397.50 | 1,440.00 | 1,425.28 | -6.19% | 612,000 |
| Mar 6, 2026 | 1,485.00 | 1,542.50 | 1,467.50 | 1,535.00 | 1,519.31 | - | 455,600 |
| Mar 5, 2026 | 1,472.50 | 1,547.50 | 1,472.50 | 1,535.00 | 1,519.31 | 8.87% | 639,200 |
| Mar 4, 2026 | 1,467.50 | 1,487.50 | 1,370.00 | 1,410.00 | 1,395.58 | -8.29% | 677,600 |
| Mar 3, 2026 | 1,530.00 | 1,585.00 | 1,512.50 | 1,537.50 | 1,521.78 | - | 493,600 |
| Mar 2, 2026 | 1,502.50 | 1,537.50 | 1,480.00 | 1,537.50 | 1,521.78 | -2.54% | 490,400 |
| Feb 27, 2026 | 1,507.50 | 1,590.00 | 1,507.50 | 1,577.50 | 1,561.37 | 4.82% | 453,600 |
| Feb 26, 2026 | 1,505.00 | 1,522.50 | 1,490.00 | 1,505.00 | 1,489.61 | 1.35% | 325,600 |
| Feb 25, 2026 | 1,500.00 | 1,502.50 | 1,457.50 | 1,485.00 | 1,469.82 | -1.82% | 436,400 |
| Feb 24, 2026 | 1,530.00 | 1,545.00 | 1,455.00 | 1,512.50 | 1,497.04 | -1.14% | 477,600 |
| Feb 20, 2026 | 1,507.50 | 1,540.00 | 1,505.00 | 1,530.00 | 1,514.36 | - | 185,200 |
| Feb 19, 2026 | 1,495.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,514.36 | 2.34% | 240,400 |
| Feb 18, 2026 | 1,477.50 | 1,507.50 | 1,465.00 | 1,495.00 | 1,479.72 | 2.05% | 367,600 |
| Feb 17, 2026 | 1,510.00 | 1,530.00 | 1,465.00 | 1,465.00 | 1,450.02 | -3.62% | 397,200 |
| Feb 16, 2026 | 1,527.50 | 1,527.50 | 1,487.50 | 1,520.00 | 1,504.46 | -0.33% | 414,400 |
| Feb 13, 2026 | 1,540.00 | 1,552.50 | 1,497.50 | 1,525.00 | 1,509.41 | -2.40% | 587,200 |
| Feb 12, 2026 | 1,475.00 | 1,577.50 | 1,472.50 | 1,562.50 | 1,546.53 | 6.47% | 522,800 |
| Feb 10, 2026 | 1,457.50 | 1,472.50 | 1,442.50 | 1,467.50 | 1,452.50 | 1.38% | 250,800 |
| Feb 9, 2026 | 1,420.00 | 1,460.00 | 1,407.50 | 1,447.50 | 1,432.70 | 3.76% | 524,800 |
| Feb 6, 2026 | 1,370.00 | 1,397.50 | 1,350.00 | 1,395.00 | 1,380.74 | 1.82% | 365,600 |
| Feb 5, 2026 | 1,357.50 | 1,380.00 | 1,342.50 | 1,370.00 | 1,355.99 | 2.43% | 318,400 |
| Feb 4, 2026 | 1,312.50 | 1,345.00 | 1,290.00 | 1,337.50 | 1,323.83 | 2.69% | 236,000 |
| Feb 3, 2026 | 1,260.00 | 1,307.50 | 1,250.00 | 1,302.50 | 1,289.18 | 6.33% | 358,800 |
| Feb 2, 2026 | 1,267.50 | 1,275.00 | 1,225.00 | 1,225.00 | 1,212.48 | -2.00% | 254,800 |
| Jan 30, 2026 | 1,255.00 | 1,267.50 | 1,243.75 | 1,250.00 | 1,237.22 | 0.20% | 220,800 |
| Jan 29, 2026 | 1,243.75 | 1,255.00 | 1,231.25 | 1,247.50 | 1,234.75 | 1.01% | 323,600 |
| Jan 28, 2026 | 1,237.50 | 1,246.25 | 1,223.75 | 1,235.00 | 1,222.37 | -1.40% | 235,600 |
| Jan 27, 2026 | 1,238.75 | 1,257.50 | 1,228.75 | 1,252.50 | 1,239.69 | 0.80% | 167,600 |
| Jan 26, 2026 | 1,257.50 | 1,262.50 | 1,236.25 | 1,242.50 | 1,229.80 | -2.93% | 332,800 |
| Jan 23, 2026 | 1,250.00 | 1,295.00 | 1,247.50 | 1,280.00 | 1,266.91 | 1.79% | 275,200 |
| Jan 22, 2026 | 1,248.75 | 1,267.50 | 1,246.25 | 1,257.50 | 1,244.64 | 2.55% | 216,800 |
| Jan 21, 2026 | 1,213.75 | 1,252.50 | 1,211.25 | 1,226.25 | 1,213.71 | -1.90% | 459,200 |
| Jan 20, 2026 | 1,247.50 | 1,267.50 | 1,230.00 | 1,250.00 | 1,237.22 | 0.40% | 260,400 |
| Jan 19, 2026 | 1,242.50 | 1,260.00 | 1,230.00 | 1,245.00 | 1,232.27 | - | 239,600 |
| Jan 16, 2026 | 1,227.50 | 1,250.00 | 1,227.50 | 1,245.00 | 1,232.27 | 1.43% | 224,000 |
| Jan 15, 2026 | 1,202.50 | 1,232.50 | 1,202.50 | 1,227.50 | 1,214.95 | 2.08% | 192,800 |
| Jan 14, 2026 | 1,186.25 | 1,203.75 | 1,168.75 | 1,202.50 | 1,190.21 | 1.48% | 234,400 |
| Jan 13, 2026 | 1,198.75 | 1,198.75 | 1,178.75 | 1,185.00 | 1,172.88 | 1.83% | 209,200 |
| Jan 9, 2026 | 1,158.75 | 1,171.25 | 1,152.50 | 1,163.75 | 1,151.85 | 0.76% | 249,200 |
| Jan 8, 2026 | 1,155.00 | 1,178.75 | 1,150.00 | 1,155.00 | 1,143.19 | - | 219,600 |
| Jan 7, 2026 | 1,138.75 | 1,163.75 | 1,138.75 | 1,155.00 | 1,143.19 | 0.76% | 210,000 |
| Jan 6, 2026 | 1,137.50 | 1,167.50 | 1,132.50 | 1,146.25 | 1,134.53 | 1.78% | 442,000 |
| Jan 5, 2026 | 1,101.25 | 1,127.50 | 1,101.25 | 1,126.25 | 1,114.74 | 2.27% | 280,400 |
| Dec 30, 2025 | 1,086.25 | 1,122.50 | 1,082.50 | 1,101.25 | 1,089.99 | 1.61% | 498,000 |
| Dec 29, 2025 | 1,057.50 | 1,083.75 | 1,052.50 | 1,083.75 | 1,072.67 | 2.48% | 228,000 |
| Dec 26, 2025 | 1,056.25 | 1,071.25 | 1,053.75 | 1,057.50 | 1,046.69 | -0.12% | 145,600 |
| Dec 25, 2025 | 1,062.50 | 1,062.50 | 1,052.50 | 1,058.75 | 1,047.93 | -0.24% | 118,400 |
| Dec 24, 2025 | 1,077.50 | 1,081.25 | 1,051.25 | 1,061.25 | 1,050.40 | -0.93% | 201,600 |
| Dec 23, 2025 | 1,058.75 | 1,082.50 | 1,057.50 | 1,071.25 | 1,060.30 | 0.12% | 246,400 |
| Dec 22, 2025 | 1,068.75 | 1,072.50 | 1,062.50 | 1,070.00 | 1,059.06 | 1.30% | 316,400 |
| Dec 19, 2025 | 1,040.00 | 1,056.25 | 1,040.00 | 1,056.25 | 1,045.45 | 1.44% | 336,400 |
| Dec 18, 2025 | 1,018.75 | 1,042.50 | 1,016.25 | 1,041.25 | 1,030.60 | 0.97% | 325,200 |
| Dec 17, 2025 | 1,033.75 | 1,038.75 | 1,013.75 | 1,031.25 | 1,020.71 | 0.24% | 277,600 |
| Dec 16, 2025 | 1,061.25 | 1,065.00 | 1,028.75 | 1,028.75 | 1,018.23 | -3.29% | 289,600 |
| Dec 15, 2025 | 1,023.75 | 1,065.00 | 1,023.75 | 1,063.75 | 1,052.87 | 3.91% | 342,400 |
| Dec 12, 2025 | 1,007.50 | 1,033.75 | 1,003.75 | 1,023.75 | 1,013.28 | 3.41% | 290,800 |
| Dec 11, 2025 | 1,010.00 | 1,011.25 | 990.00 | 990.00 | 979.88 | -1.12% | 200,800 |
| Dec 10, 2025 | 1,013.75 | 1,015.00 | 995.00 | 1,001.25 | 991.01 | -1.23% | 423,600 |
| Dec 9, 2025 | 1,030.00 | 1,030.00 | 1,012.50 | 1,013.75 | 1,003.39 | -0.86% | 198,800 |
| Dec 8, 2025 | 1,031.25 | 1,032.50 | 1,006.25 | 1,022.50 | 1,012.05 | 0.49% | 243,200 |
| Dec 5, 2025 | 1,032.50 | 1,035.00 | 1,017.50 | 1,017.50 | 1,007.10 | -1.57% | 218,400 |
| Dec 4, 2025 | 1,003.75 | 1,033.75 | 995.00 | 1,033.75 | 1,023.18 | 2.48% | 246,000 |
| Dec 3, 2025 | 1,032.50 | 1,032.50 | 1,006.25 | 1,008.75 | 998.44 | -2.54% | 276,400 |
| Dec 2, 2025 | 1,042.50 | 1,042.50 | 1,021.25 | 1,035.00 | 1,024.42 | 0.73% | 217,200 |
| Dec 1, 2025 | 1,040.00 | 1,048.75 | 1,020.00 | 1,027.50 | 1,017.00 | 0.49% | 304,400 |