SUNNEXTA GROUP Inc. (TYO:8945)
Japan
· Delayed Price · Currency is JPY 1,196.00
+15.00 (1.27%)
Mar 10, 2026, 3:30 PM JST
SUNNEXTA GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,185.00 | 1,199.00 | 1,185.00 | 1,199.00 | - | 1.52% | 4,000 |
| Mar 9, 2026 | 1,190.00 | 1,198.00 | 1,164.00 | 1,181.00 | 1,181.00 | -0.67% | 12,800 |
| Mar 6, 2026 | 1,203.00 | 1,203.00 | 1,184.00 | 1,189.00 | 1,189.00 | -0.75% | 12,200 |
| Mar 5, 2026 | 1,180.00 | 1,207.00 | 1,180.00 | 1,198.00 | 1,198.00 | 1.10% | 6,600 |
| Mar 4, 2026 | 1,158.00 | 1,194.00 | 1,157.00 | 1,185.00 | 1,185.00 | -1.58% | 6,700 |
| Mar 3, 2026 | 1,201.00 | 1,204.00 | 1,198.00 | 1,204.00 | 1,204.00 | - | 2,600 |
| Mar 2, 2026 | 1,206.00 | 1,206.00 | 1,196.00 | 1,204.00 | 1,204.00 | -0.17% | 4,000 |
| Feb 27, 2026 | 1,173.00 | 1,208.00 | 1,173.00 | 1,206.00 | 1,206.00 | 2.81% | 11,200 |
| Feb 26, 2026 | 1,162.00 | 1,173.00 | 1,162.00 | 1,173.00 | 1,173.00 | 0.95% | 1,800 |
| Feb 25, 2026 | 1,158.00 | 1,162.00 | 1,157.00 | 1,162.00 | 1,162.00 | -0.34% | 3,100 |
| Feb 24, 2026 | 1,150.00 | 1,166.00 | 1,150.00 | 1,166.00 | 1,166.00 | 1.48% | 5,300 |
| Feb 20, 2026 | 1,156.00 | 1,156.00 | 1,121.00 | 1,149.00 | 1,149.00 | -0.17% | 7,500 |
| Feb 19, 2026 | 1,159.00 | 1,159.00 | 1,119.00 | 1,151.00 | 1,151.00 | -0.69% | 12,800 |
| Feb 18, 2026 | 1,130.00 | 1,159.00 | 1,130.00 | 1,159.00 | 1,159.00 | 2.20% | 4,400 |
| Feb 17, 2026 | 1,153.00 | 1,158.00 | 1,134.00 | 1,134.00 | 1,134.00 | -2.33% | 3,000 |
| Feb 16, 2026 | 1,171.00 | 1,179.00 | 1,155.00 | 1,161.00 | 1,161.00 | 0.17% | 6,000 |
| Feb 13, 2026 | 1,153.00 | 1,161.00 | 1,152.00 | 1,159.00 | 1,159.00 | 0.52% | 2,300 |
| Feb 12, 2026 | 1,145.00 | 1,157.00 | 1,120.00 | 1,153.00 | 1,153.00 | 1.41% | 7,800 |
| Feb 10, 2026 | 1,126.00 | 1,154.00 | 1,125.00 | 1,137.00 | 1,137.00 | 0.53% | 11,000 |
| Feb 9, 2026 | 1,118.00 | 1,390.00 | 1,076.00 | 1,131.00 | 1,131.00 | 0.80% | 84,900 |
| Feb 6, 2026 | 1,119.00 | 1,122.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.36% | 1,000 |
| Feb 5, 2026 | 1,115.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.63% | 1,900 |
| Feb 4, 2026 | 1,118.00 | 1,119.00 | 1,117.00 | 1,119.00 | 1,119.00 | 0.54% | 1,000 |
| Feb 3, 2026 | 1,105.00 | 1,113.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.54% | 2,000 |
| Feb 2, 2026 | 1,121.00 | 1,135.00 | 1,099.00 | 1,107.00 | 1,107.00 | -1.42% | 11,100 |
| Jan 30, 2026 | 1,111.00 | 1,123.00 | 1,111.00 | 1,123.00 | 1,123.00 | 1.26% | 3,400 |
| Jan 29, 2026 | 1,114.00 | 1,115.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.18% | 5,500 |
| Jan 28, 2026 | 1,109.00 | 1,111.00 | 1,094.00 | 1,111.00 | 1,111.00 | -0.09% | 3,600 |
| Jan 27, 2026 | 1,102.00 | 1,112.00 | 1,102.00 | 1,112.00 | 1,112.00 | 1.00% | 3,900 |
| Jan 26, 2026 | 1,101.00 | 1,106.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.18% | 3,600 |
| Jan 23, 2026 | 1,102.00 | 1,102.00 | 1,097.00 | 1,099.00 | 1,099.00 | -0.72% | 8,500 |
| Jan 22, 2026 | 1,106.00 | 1,111.00 | 1,103.00 | 1,107.00 | 1,107.00 | -0.27% | 1,800 |
| Jan 21, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 0.73% | 3,600 |
| Jan 20, 2026 | 1,107.00 | 1,108.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.27% | 3,700 |
| Jan 19, 2026 | 1,103.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.09% | 1,600 |
| Jan 16, 2026 | 1,102.00 | 1,106.00 | 1,091.00 | 1,104.00 | 1,104.00 | -0.54% | 3,700 |
| Jan 15, 2026 | 1,098.00 | 1,110.00 | 1,098.00 | 1,110.00 | 1,110.00 | 1.46% | 2,300 |
| Jan 14, 2026 | 1,107.00 | 1,107.00 | 1,094.00 | 1,094.00 | 1,094.00 | -1.17% | 1,500 |
| Jan 13, 2026 | 1,102.00 | 1,107.00 | 1,080.00 | 1,107.00 | 1,107.00 | 0.45% | 5,100 |
| Jan 9, 2026 | 1,101.00 | 1,110.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.27% | 7,000 |
| Jan 8, 2026 | 1,116.00 | 1,116.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.99% | 1,800 |
| Jan 7, 2026 | 1,107.00 | 1,116.00 | 1,107.00 | 1,116.00 | 1,116.00 | 2.10% | 56,700 |
| Jan 6, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,093.00 | 1,093.00 | -0.91% | 3,500 |
| Jan 5, 2026 | 1,081.00 | 1,107.00 | 1,081.00 | 1,103.00 | 1,103.00 | 2.04% | 9,900 |
| Dec 30, 2025 | 1,074.00 | 1,081.00 | 1,065.00 | 1,081.00 | 1,081.00 | - | 4,000 |
| Dec 29, 2025 | 1,081.00 | 1,081.00 | 1,061.00 | 1,081.00 | 1,081.00 | -1.46% | 9,400 |
| Dec 26, 2025 | 1,098.00 | 1,101.00 | 1,092.00 | 1,097.00 | 1,076.00 | -0.27% | 11,200 |
| Dec 25, 2025 | 1,092.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,078.94 | - | 3,400 |
| Dec 24, 2025 | 1,112.00 | 1,112.00 | 1,093.00 | 1,100.00 | 1,078.94 | -1.08% | 6,200 |
| Dec 23, 2025 | 1,110.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,090.71 | 0.63% | 3,000 |
| Dec 22, 2025 | 1,111.00 | 1,112.00 | 1,104.00 | 1,105.00 | 1,083.85 | -0.36% | 4,300 |
| Dec 19, 2025 | 1,111.00 | 1,111.00 | 1,106.00 | 1,109.00 | 1,087.77 | 0.09% | 2,000 |
| Dec 18, 2025 | 1,102.00 | 1,108.00 | 1,100.00 | 1,108.00 | 1,086.79 | -0.27% | 1,000 |
| Dec 17, 2025 | 1,106.00 | 1,114.00 | 1,106.00 | 1,111.00 | 1,089.73 | 0.27% | 5,200 |
| Dec 16, 2025 | 1,109.00 | 1,110.00 | 1,105.00 | 1,108.00 | 1,086.79 | 0.09% | 3,100 |
| Dec 15, 2025 | 1,097.00 | 1,107.00 | 1,095.00 | 1,107.00 | 1,085.81 | 0.45% | 8,200 |
| Dec 12, 2025 | 1,091.00 | 1,110.00 | 1,090.00 | 1,102.00 | 1,080.90 | 0.18% | 8,100 |
| Dec 11, 2025 | 1,091.00 | 1,101.00 | 1,091.00 | 1,100.00 | 1,078.94 | 0.36% | 5,300 |
| Dec 10, 2025 | 1,084.00 | 1,100.00 | 1,079.00 | 1,096.00 | 1,075.02 | -0.36% | 15,200 |
| Dec 9, 2025 | 1,095.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,078.94 | 0.82% | 4,700 |
| Dec 8, 2025 | 1,094.00 | 1,095.00 | 1,089.00 | 1,091.00 | 1,070.11 | -0.46% | 5,700 |
| Dec 5, 2025 | 1,095.00 | 1,096.00 | 1,095.00 | 1,096.00 | 1,075.02 | 0.09% | 1,200 |
| Dec 4, 2025 | 1,091.00 | 1,095.00 | 1,088.00 | 1,095.00 | 1,074.04 | 0.18% | 1,600 |
| Dec 3, 2025 | 1,097.00 | 1,097.00 | 1,092.00 | 1,093.00 | 1,072.08 | -0.18% | 1,400 |
| Dec 2, 2025 | 1,095.00 | 1,096.00 | 1,092.00 | 1,095.00 | 1,074.04 | 0.18% | 1,800 |
| Dec 1, 2025 | 1,090.00 | 1,093.00 | 1,090.00 | 1,093.00 | 1,072.08 | 0.74% | 2,700 |
| Nov 28, 2025 | 1,083.00 | 1,088.00 | 1,083.00 | 1,085.00 | 1,064.23 | - | 3,300 |
| Nov 27, 2025 | 1,078.00 | 1,085.00 | 1,078.00 | 1,085.00 | 1,064.23 | 0.65% | 2,000 |
| Nov 26, 2025 | 1,081.00 | 1,081.00 | 1,075.00 | 1,078.00 | 1,057.36 | 0.65% | 2,100 |
| Nov 25, 2025 | 1,067.00 | 1,088.00 | 1,067.00 | 1,071.00 | 1,050.50 | -1.56% | 5,800 |
| Nov 21, 2025 | 1,085.00 | 1,090.00 | 1,081.00 | 1,088.00 | 1,067.17 | 0.74% | 3,900 |
| Nov 20, 2025 | 1,083.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,059.33 | -0.28% | 3,900 |
| Nov 19, 2025 | 1,077.00 | 1,083.00 | 1,077.00 | 1,083.00 | 1,062.27 | 1.88% | 7,100 |
| Nov 18, 2025 | 1,085.00 | 1,085.00 | 1,063.00 | 1,063.00 | 1,042.65 | -2.12% | 5,400 |
| Nov 17, 2025 | 1,086.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1,065.21 | 0.09% | 3,700 |
| Nov 14, 2025 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,064.23 | 0.93% | 4,600 |
| Nov 13, 2025 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,054.42 | 0.47% | 4,400 |
| Nov 12, 2025 | 1,068.00 | 1,073.00 | 1,068.00 | 1,070.00 | 1,049.52 | 0.38% | 4,300 |
| Nov 11, 2025 | 1,064.00 | 1,069.00 | 1,051.00 | 1,066.00 | 1,045.59 | 0.57% | 16,100 |
| Nov 10, 2025 | 1,070.00 | 1,071.00 | 1,060.00 | 1,060.00 | 1,039.71 | -0.09% | 8,200 |
| Nov 7, 2025 | 1,071.00 | 1,071.00 | 1,060.00 | 1,061.00 | 1,040.69 | -0.93% | 3,700 |
| Nov 6, 2025 | 1,063.00 | 1,072.00 | 1,061.00 | 1,071.00 | 1,050.50 | 0.47% | 8,500 |
| Nov 5, 2025 | 1,064.00 | 1,066.00 | 1,058.00 | 1,066.00 | 1,045.59 | 0.19% | 3,000 |
| Nov 4, 2025 | 1,069.00 | 1,069.00 | 1,060.00 | 1,064.00 | 1,043.63 | - | 9,900 |
| Oct 31, 2025 | 1,071.00 | 1,076.00 | 1,053.00 | 1,064.00 | 1,043.63 | -0.93% | 5,400 |
| Oct 30, 2025 | 1,058.00 | 1,074.00 | 1,058.00 | 1,074.00 | 1,053.44 | 0.56% | 2,400 |
| Oct 29, 2025 | 1,080.00 | 1,085.00 | 1,068.00 | 1,068.00 | 1,047.56 | -1.11% | 2,100 |
| Oct 28, 2025 | 1,070.00 | 1,081.00 | 1,070.00 | 1,080.00 | 1,059.33 | 1.50% | 8,000 |
| Oct 27, 2025 | 1,061.00 | 1,070.00 | 1,050.00 | 1,064.00 | 1,043.63 | 0.09% | 14,300 |
| Oct 24, 2025 | 1,053.00 | 1,064.00 | 1,053.00 | 1,063.00 | 1,042.65 | - | 5,900 |
| Oct 23, 2025 | 1,051.00 | 1,063.00 | 1,051.00 | 1,063.00 | 1,042.65 | 1.24% | 5,500 |
| Oct 22, 2025 | 1,048.00 | 1,063.00 | 1,041.00 | 1,050.00 | 1,029.90 | 0.86% | 12,800 |
| Oct 21, 2025 | 1,040.00 | 1,043.00 | 1,039.00 | 1,041.00 | 1,021.07 | 0.19% | 4,700 |
| Oct 20, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,039.00 | 1,019.11 | 0.19% | 17,300 |
| Oct 17, 2025 | 1,030.00 | 1,037.00 | 1,022.00 | 1,037.00 | 1,017.15 | 1.57% | 5,500 |
| Oct 16, 2025 | 1,024.00 | 1,026.00 | 1,021.00 | 1,021.00 | 1,001.45 | -0.49% | 4,900 |
| Oct 15, 2025 | 1,025.00 | 1,028.00 | 1,020.00 | 1,026.00 | 1,006.36 | 0.59% | 4,800 |
| Oct 14, 2025 | 1,021.00 | 1,028.00 | 1,012.00 | 1,020.00 | 1,000.47 | -0.49% | 16,700 |
| Oct 10, 2025 | 1,030.00 | 1,032.00 | 1,025.00 | 1,025.00 | 1,005.38 | -0.87% | 2,600 |
| Oct 9, 2025 | 1,034.00 | 1,034.00 | 1,029.00 | 1,034.00 | 1,014.21 | - | 2,400 |