Sun Messe Co., Ltd. (TYO:7883)
Japan
· Delayed Price · Currency is JPY 363.00
-3.00 (-0.82%)
Apr 30, 2026, 10:55 AM JST
Sun Messe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 365.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.27% | 4,300 |
| Apr 27, 2026 | 362.00 | 365.00 | 362.00 | 365.00 | 365.00 | 0.55% | 2,400 |
| Apr 24, 2026 | 362.00 | 363.00 | 362.00 | 363.00 | 363.00 | 0.28% | 800 |
| Apr 23, 2026 | 361.00 | 365.00 | 361.00 | 362.00 | 362.00 | -0.28% | 1,800 |
| Apr 22, 2026 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | -0.82% | 1,300 |
| Apr 21, 2026 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | 1.10% | 7,200 |
| Apr 20, 2026 | 361.00 | 362.00 | 361.00 | 362.00 | 362.00 | - | 1,400 |
| Apr 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.28% | 3,900 |
| Apr 16, 2026 | 362.00 | 365.00 | 362.00 | 363.00 | 363.00 | - | 2,600 |
| Apr 15, 2026 | 366.00 | 366.00 | 362.00 | 363.00 | 363.00 | -0.27% | 12,100 |
| Apr 14, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | - | 2,700 |
| Apr 13, 2026 | 364.00 | 365.00 | 364.00 | 364.00 | 364.00 | - | 2,700 |
| Apr 10, 2026 | 363.00 | 365.00 | 363.00 | 364.00 | 364.00 | 0.28% | 5,900 |
| Apr 9, 2026 | 364.00 | 365.00 | 363.00 | 363.00 | 363.00 | - | 4,300 |
| Apr 8, 2026 | 363.00 | 364.00 | 363.00 | 363.00 | 363.00 | - | 1,000 |
| Apr 7, 2026 | 364.00 | 364.00 | 363.00 | 363.00 | 363.00 | -0.27% | 1,500 |
| Apr 6, 2026 | 363.00 | 365.00 | 363.00 | 364.00 | 364.00 | 0.28% | 2,400 |
| Apr 3, 2026 | 362.00 | 367.00 | 362.00 | 363.00 | 363.00 | 0.28% | 4,100 |
| Apr 2, 2026 | 361.00 | 364.00 | 361.00 | 362.00 | 362.00 | - | 2,300 |
| Apr 1, 2026 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.28% | 11,300 |
| Mar 31, 2026 | 360.00 | 366.00 | 360.00 | 363.00 | 363.00 | -0.82% | 7,100 |
| Mar 30, 2026 | 349.00 | 366.00 | 349.00 | 366.00 | 366.00 | -0.81% | 29,400 |
| Mar 27, 2026 | 369.00 | 371.00 | 367.00 | 369.00 | 365.00 | - | 44,600 |
| Mar 26, 2026 | 371.00 | 371.00 | 369.00 | 369.00 | 365.00 | - | 24,700 |
| Mar 25, 2026 | 368.00 | 371.00 | 368.00 | 369.00 | 365.00 | 0.27% | 8,800 |
| Mar 24, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 364.01 | -0.27% | 10,200 |
| Mar 23, 2026 | 371.00 | 372.00 | 369.00 | 369.00 | 365.00 | -0.54% | 30,700 |
| Mar 19, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 366.98 | - | 5,500 |
| Mar 18, 2026 | 371.00 | 372.00 | 371.00 | 371.00 | 366.98 | 0.27% | 8,600 |
| Mar 17, 2026 | 370.00 | 371.00 | 370.00 | 370.00 | 365.99 | -0.27% | 3,700 |
| Mar 16, 2026 | 371.00 | 372.00 | 370.00 | 371.00 | 366.98 | 0.27% | 14,900 |
| Mar 13, 2026 | 370.00 | 370.00 | 367.00 | 370.00 | 365.99 | - | 22,100 |
| Mar 12, 2026 | 372.00 | 372.00 | 367.00 | 370.00 | 365.99 | -0.54% | 16,200 |
| Mar 11, 2026 | 372.00 | 373.00 | 372.00 | 372.00 | 367.97 | 0.27% | 3,800 |
| Mar 10, 2026 | 371.00 | 372.00 | 371.00 | 371.00 | 366.98 | - | 6,300 |
| Mar 9, 2026 | 371.00 | 372.00 | 371.00 | 371.00 | 366.98 | - | 11,900 |
| Mar 6, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 366.98 | - | 7,800 |
| Mar 5, 2026 | 371.00 | 373.00 | 371.00 | 371.00 | 366.98 | - | 12,100 |
| Mar 4, 2026 | 371.00 | 372.00 | 370.00 | 371.00 | 366.98 | - | 20,800 |
| Mar 3, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 366.98 | -0.27% | 35,200 |
| Mar 2, 2026 | 372.00 | 373.00 | 371.00 | 372.00 | 367.97 | -0.27% | 20,700 |
| Feb 27, 2026 | 373.00 | 373.00 | 371.00 | 373.00 | 368.96 | - | 11,600 |
| Feb 26, 2026 | 370.00 | 373.00 | 369.00 | 373.00 | 368.96 | 0.54% | 26,600 |
| Feb 25, 2026 | 368.00 | 371.00 | 368.00 | 371.00 | 366.98 | 0.82% | 18,300 |
| Feb 24, 2026 | 367.00 | 369.00 | 367.00 | 368.00 | 364.01 | -0.27% | 7,200 |
| Feb 20, 2026 | 367.00 | 369.00 | 367.00 | 369.00 | 365.00 | 0.54% | 10,000 |
| Feb 19, 2026 | 369.00 | 369.00 | 367.00 | 367.00 | 363.02 | - | 8,800 |
| Feb 18, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 363.02 | -0.27% | 9,000 |
| Feb 17, 2026 | 367.00 | 369.00 | 367.00 | 368.00 | 364.01 | - | 5,000 |
| Feb 16, 2026 | 370.00 | 371.00 | 367.00 | 368.00 | 364.01 | -0.54% | 22,400 |
| Feb 13, 2026 | 369.00 | 370.00 | 367.00 | 370.00 | 365.99 | 0.54% | 8,900 |
| Feb 12, 2026 | 368.00 | 369.00 | 367.00 | 368.00 | 364.01 | 0.27% | 11,000 |
| Feb 10, 2026 | 367.00 | 368.00 | 367.00 | 367.00 | 363.02 | - | 5,500 |
| Feb 9, 2026 | 367.00 | 368.00 | 366.00 | 367.00 | 363.02 | 0.27% | 7,100 |
| Feb 6, 2026 | 367.00 | 368.00 | 365.00 | 366.00 | 362.03 | 0.27% | 13,300 |
| Feb 5, 2026 | 362.00 | 367.00 | 362.00 | 365.00 | 361.04 | 0.55% | 10,200 |
| Feb 4, 2026 | 361.00 | 365.00 | 361.00 | 363.00 | 359.07 | 0.28% | 17,800 |
| Feb 3, 2026 | 360.00 | 363.00 | 360.00 | 362.00 | 358.08 | 0.56% | 12,200 |
| Feb 2, 2026 | 369.00 | 372.00 | 360.00 | 360.00 | 356.10 | -2.44% | 46,800 |
| Jan 30, 2026 | 368.00 | 369.00 | 366.00 | 369.00 | 365.00 | 0.82% | 8,000 |
| Jan 29, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 362.03 | -0.81% | 3,500 |
| Jan 28, 2026 | 367.00 | 369.00 | 367.00 | 369.00 | 365.00 | 0.27% | 4,600 |
| Jan 27, 2026 | 368.00 | 370.00 | 367.00 | 368.00 | 364.01 | 0.55% | 12,100 |
| Jan 26, 2026 | 366.00 | 369.00 | 365.00 | 366.00 | 362.03 | -0.81% | 12,800 |
| Jan 23, 2026 | 366.00 | 369.00 | 361.00 | 369.00 | 365.00 | 0.82% | 13,500 |
| Jan 22, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 362.03 | -0.54% | 6,600 |
| Jan 21, 2026 | 369.00 | 370.00 | 367.00 | 368.00 | 364.01 | - | 7,400 |
| Jan 20, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 364.01 | -0.54% | 7,200 |
| Jan 19, 2026 | 369.00 | 370.00 | 368.00 | 370.00 | 365.99 | 0.27% | 4,700 |
| Jan 16, 2026 | 370.00 | 370.00 | 368.00 | 369.00 | 365.00 | 0.27% | 5,200 |
| Jan 15, 2026 | 368.00 | 369.00 | 368.00 | 368.00 | 364.01 | - | 11,700 |
| Jan 14, 2026 | 369.00 | 369.00 | 367.00 | 368.00 | 364.01 | -0.27% | 6,300 |
| Jan 13, 2026 | 368.00 | 369.00 | 364.00 | 369.00 | 365.00 | 0.54% | 20,100 |
| Jan 9, 2026 | 367.00 | 368.00 | 367.00 | 367.00 | 363.02 | 0.27% | 4,600 |
| Jan 8, 2026 | 367.00 | 367.00 | 366.00 | 366.00 | 362.03 | -0.27% | 4,700 |
| Jan 7, 2026 | 367.00 | 368.00 | 366.00 | 367.00 | 363.02 | 0.27% | 12,500 |
| Jan 6, 2026 | 367.00 | 367.00 | 365.00 | 366.00 | 362.03 | 0.27% | 11,000 |
| Jan 5, 2026 | 364.00 | 366.00 | 363.00 | 365.00 | 361.04 | 0.27% | 14,800 |
| Dec 30, 2025 | 363.00 | 364.00 | 362.00 | 364.00 | 360.05 | 0.28% | 10,300 |
| Dec 29, 2025 | 362.00 | 363.00 | 360.00 | 363.00 | 359.07 | 0.55% | 11,200 |
| Dec 26, 2025 | 361.00 | 361.00 | 358.00 | 361.00 | 357.09 | 0.28% | 9,500 |
| Dec 25, 2025 | 360.00 | 360.00 | 359.00 | 360.00 | 356.10 | 0.28% | 8,400 |
| Dec 24, 2025 | 359.00 | 360.00 | 359.00 | 359.00 | 355.11 | -0.28% | 4,600 |
| Dec 23, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 356.10 | - | 6,300 |
| Dec 22, 2025 | 361.00 | 362.00 | 360.00 | 360.00 | 356.10 | 0.28% | 7,400 |
| Dec 19, 2025 | 359.00 | 360.00 | 358.00 | 359.00 | 355.11 | - | 3,000 |
| Dec 18, 2025 | 358.00 | 360.00 | 358.00 | 359.00 | 355.11 | 0.28% | 2,300 |
| Dec 17, 2025 | 361.00 | 362.00 | 358.00 | 358.00 | 354.12 | -0.56% | 5,900 |
| Dec 16, 2025 | 358.00 | 361.00 | 358.00 | 360.00 | 356.10 | 0.56% | 9,500 |
| Dec 15, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | 354.12 | - | 11,300 |
| Dec 12, 2025 | 357.00 | 358.00 | 357.00 | 358.00 | 354.12 | 0.56% | 5,300 |
| Dec 11, 2025 | 356.00 | 357.00 | 356.00 | 356.00 | 352.14 | - | 2,000 |
| Dec 10, 2025 | 357.00 | 357.00 | 355.00 | 356.00 | 352.14 | 0.56% | 6,400 |
| Dec 9, 2025 | 356.00 | 356.00 | 353.00 | 354.00 | 350.16 | 0.57% | 11,400 |
| Dec 8, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | 348.18 | 0.28% | 4,300 |
| Dec 5, 2025 | 352.00 | 352.00 | 351.00 | 351.00 | 347.20 | -0.57% | 3,000 |
| Dec 4, 2025 | 354.00 | 354.00 | 352.00 | 353.00 | 349.17 | 0.57% | 3,800 |
| Dec 3, 2025 | 354.00 | 354.00 | 351.00 | 351.00 | 347.20 | - | 4,600 |
| Dec 2, 2025 | 352.00 | 355.00 | 350.00 | 351.00 | 347.20 | -0.28% | 15,100 |
| Dec 1, 2025 | 353.00 | 354.00 | 351.00 | 352.00 | 348.18 | -0.28% | 8,900 |