S&J Corporation 5599
TSE · Japan · Technology Services
¥1,099.00-7.00 (-0.63%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,099.00 | -0.63% | ¥1,115.00 | ¥1,129.00 | ¥1,089.00 | 25.50K |
| 2026-10-01 | ¥1,106.00 | +2.50% | ¥1,077.00 | ¥1,149.00 | ¥1,070.00 | 31.00K |
| 2026-09-30 | ¥1,079.00 | +2.66% | ¥1,081.00 | ¥1,081.00 | ¥1,058.00 | 4.40K |
| 2026-09-29 | ¥1,051.00 | -1.31% | ¥1,065.00 | ¥1,065.00 | ¥1,017.00 | 12.80K |
| 2026-09-28 | ¥1,065.00 | -1.02% | ¥1,136.00 | ¥1,136.00 | ¥1,065.00 | 13.70K |
| 2026-09-25 | ¥1,076.00 | -0.74% | ¥1,100.00 | ¥1,100.00 | ¥1,076.00 | 6.10K |
| 2026-09-24 | ¥1,084.00 | -0.28% | ¥1,096.00 | ¥1,120.00 | ¥1,084.00 | 20.00K |
| 2026-09-18 | ¥1,087.00 | +2.55% | ¥1,080.00 | ¥1,088.00 | ¥1,065.00 | 9.30K |
| 2026-09-17 | ¥1,060.00 | -0.28% | ¥1,070.00 | ¥1,076.00 | ¥1,050.00 | 10.50K |
| 2026-09-16 | ¥1,063.00 | +0.85% | ¥1,052.00 | ¥1,063.00 | ¥1,046.00 | 7.30K |
| 2026-09-15 | ¥1,054.00 | +2.43% | ¥1,049.00 | ¥1,078.00 | ¥1,041.00 | 17.70K |
| 2026-09-14 | ¥1,029.00 | +4.36% | ¥1,000.00 | ¥1,048.00 | ¥995.00 | 22.90K |
| 2026-09-11 | ¥986.00 | -2.47% | ¥1,000.00 | ¥1,014.00 | ¥986.00 | 12.20K |
| 2026-09-10 | ¥1,011.00 | +1.10% | ¥993.00 | ¥1,011.00 | ¥993.00 | 4.30K |
| 2026-09-09 | ¥1,000.00 | +0.50% | ¥994.00 | ¥1,000.00 | ¥991.00 | 4.50K |
| 2026-09-08 | ¥995.00 | -2.55% | ¥1,028.00 | ¥1,028.00 | ¥995.00 | 9.40K |
| 2026-09-07 | ¥1,021.00 | +0.99% | ¥1,012.00 | ¥1,026.00 | ¥1,012.00 | 8.40K |
| 2026-09-04 | ¥1,011.00 | +1.10% | ¥1,009.00 | ¥1,023.00 | ¥1,009.00 | 13.60K |
| 2026-09-03 | ¥1,000.00 | +0.20% | ¥999.00 | ¥1,005.00 | ¥999.00 | 5.50K |
| 2026-09-02 | ¥998.00 | -1.09% | ¥1,010.00 | ¥1,010.00 | ¥987.00 | 21.50K |
| 2026-09-01 | ¥1,009.00 | -1.94% | ¥1,030.00 | ¥1,030.00 | ¥998.00 | 9.90K |
| 2026-08-31 | ¥1,029.00 | +2.90% | ¥1,004.00 | ¥1,029.00 | ¥998.00 | 25.60K |
| 2026-08-28 | ¥1,000.00 | +0.20% | ¥998.00 | ¥1,015.00 | ¥997.00 | 12.30K |
| 2026-08-27 | ¥998.00 | +0.60% | ¥994.00 | ¥1,002.00 | ¥992.00 | 12.20K |
| 2026-08-26 | ¥992.00 | +0.51% | ¥987.00 | ¥998.00 | ¥985.00 | 7.50K |
| 2026-08-25 | ¥987.00 | +0.10% | ¥982.00 | ¥990.00 | ¥976.00 | 23.50K |
| 2026-08-24 | ¥986.00 | -0.40% | ¥999.00 | ¥1,002.00 | ¥986.00 | 12.30K |
| 2026-08-21 | ¥990.00 | -0.50% | ¥986.00 | ¥998.00 | ¥982.00 | 11.50K |
| 2026-08-20 | ¥995.00 | +1.74% | ¥971.00 | ¥995.00 | ¥971.00 | 36.90K |
| 2026-08-19 | ¥978.00 | 0.00% | ¥978.00 | ¥979.00 | ¥971.00 | 28.90K |
| 2026-08-18 | ¥978.00 | -0.81% | ¥981.00 | ¥992.00 | ¥977.00 | 29.40K |
| 2026-08-17 | ¥986.00 | -1.30% | ¥990.00 | ¥1,000.00 | ¥973.00 | 66.90K |
| 2026-08-14 | ¥999.00 | +0.91% | ¥983.00 | ¥1,019.00 | ¥983.00 | 32.40K |
| 2026-08-13 | ¥990.00 | -13.16% | ¥990.00 | ¥1,039.00 | ¥980.00 | 150.40K |
| 2026-08-12 | ¥1,140.00 | +4.68% | ¥1,119.00 | ¥1,140.00 | ¥1,092.00 | 39.80K |
| 2026-08-10 | ¥1,089.00 | +1.02% | ¥1,080.00 | ¥1,096.00 | ¥1,068.00 | 19.60K |
| 2026-08-07 | ¥1,078.00 | -0.55% | ¥1,084.00 | ¥1,094.00 | ¥1,072.00 | 4.70K |
| 2026-08-06 | ¥1,084.00 | +0.74% | ¥1,085.00 | ¥1,102.00 | ¥1,072.00 | 11.70K |
| 2026-08-05 | ¥1,076.00 | -0.92% | ¥1,101.00 | ¥1,108.00 | ¥1,076.00 | 9.30K |
| 2026-08-04 | ¥1,086.00 | -0.28% | ¥1,079.00 | ¥1,090.00 | ¥1,073.00 | 4.00K |
| 2026-08-03 | ¥1,089.00 | +3.71% | ¥1,071.00 | ¥1,090.00 | ¥1,045.00 | 8.20K |
| 2026-07-31 | ¥1,050.00 | -0.10% | ¥1,042.00 | ¥1,074.00 | ¥1,041.00 | 7.80K |
| 2026-07-30 | ¥1,051.00 | -1.04% | ¥1,062.00 | ¥1,073.00 | ¥1,050.00 | 8.90K |
| 2026-07-29 | ¥1,062.00 | -2.75% | ¥1,083.00 | ¥1,098.00 | ¥1,047.00 | 44.60K |
| 2026-07-28 | ¥1,092.00 | -2.24% | ¥1,103.00 | ¥1,119.00 | ¥1,073.00 | 10.60K |
| 2026-07-27 | ¥1,117.00 | +4.20% | ¥1,072.00 | ¥1,117.00 | ¥1,072.00 | 16.50K |
| 2026-07-24 | ¥1,072.00 | -3.77% | ¥1,105.00 | ¥1,105.00 | ¥1,061.00 | 28.80K |
| 2026-07-23 | ¥1,114.00 | -1.85% | ¥1,140.00 | ¥1,154.00 | ¥1,110.00 | 24.10K |
| 2026-07-22 | ¥1,135.00 | +1.61% | ¥1,123.00 | ¥1,135.00 | ¥1,102.00 | 20.40K |
| 2026-07-21 | ¥1,117.00 | -2.53% | ¥1,160.00 | ¥1,160.00 | ¥1,114.00 | 28.00K |
| 2026-07-17 | ¥1,146.00 | -2.88% | ¥1,170.00 | ¥1,177.00 | ¥1,124.00 | 40.60K |
| 2026-07-16 | ¥1,180.00 | +1.64% | ¥1,188.00 | ¥1,226.00 | ¥1,171.00 | 42.20K |
| 2026-07-15 | ¥1,161.00 | +3.57% | ¥1,149.00 | ¥1,175.00 | ¥1,127.00 | 20.90K |
| 2026-07-14 | ¥1,121.00 | +0.27% | ¥1,118.00 | ¥1,141.00 | ¥1,106.00 | 24.90K |
| 2026-07-13 | ¥1,118.00 | +1.54% | ¥1,114.00 | ¥1,129.00 | ¥1,104.00 | 12.60K |
| 2026-07-10 | ¥1,101.00 | +2.32% | ¥1,073.00 | ¥1,112.00 | ¥1,065.00 | 20.30K |
| 2026-07-09 | ¥1,076.00 | -0.65% | ¥1,081.00 | ¥1,092.00 | ¥1,068.00 | 17.30K |
| 2026-07-08 | ¥1,083.00 | -1.55% | ¥1,100.00 | ¥1,113.00 | ¥1,080.00 | 16.10K |
| 2026-07-07 | ¥1,100.00 | -1.79% | ¥1,150.00 | ¥1,150.00 | ¥1,100.00 | 28.70K |
| 2026-07-06 | ¥1,120.00 | +0.72% | ¥1,097.00 | ¥1,145.00 | ¥1,090.00 | 47.20K |
| 2026-07-03 | ¥1,112.00 | +5.90% | ¥1,062.00 | ¥1,114.00 | ¥1,041.00 | 54.90K |
| 2026-07-02 | ¥1,050.00 | +1.74% | ¥1,053.00 | ¥1,084.00 | ¥1,046.00 | 20.00K |
| 2026-07-01 | ¥1,032.00 | -3.73% | ¥1,068.00 | ¥1,071.00 | ¥1,016.00 | 24.10K |
| 2026-06-30 | ¥1,072.00 | +5.00% | ¥1,038.00 | ¥1,076.00 | ¥1,025.00 | 47.60K |
| 2026-06-29 | ¥1,021.00 | +4.93% | ¥1,000.00 | ¥1,030.00 | ¥1,000.00 | 36.80K |
| 2026-06-26 | ¥973.00 | -1.12% | ¥989.00 | ¥989.00 | ¥973.00 | 8.40K |
| 2026-06-25 | ¥984.00 | -0.30% | ¥999.00 | ¥999.00 | ¥975.00 | 13.90K |
| 2026-06-24 | ¥987.00 | +1.86% | ¥969.00 | ¥1,001.00 | ¥969.00 | 29.70K |
| 2026-06-23 | ¥969.00 | -2.42% | ¥1,008.00 | ¥1,008.00 | ¥958.00 | 26.40K |
| 2026-06-22 | ¥993.00 | +1.74% | ¥976.00 | ¥1,002.00 | ¥973.00 | 24.40K |
| 2026-06-19 | ¥976.00 | -1.71% | ¥1,000.00 | ¥1,000.00 | ¥965.00 | 28.80K |
| 2026-06-18 | ¥993.00 | +1.12% | ¥997.00 | ¥1,025.00 | ¥990.00 | 47.00K |
| 2026-06-17 | ¥982.00 | +1.97% | ¥973.00 | ¥1,006.00 | ¥971.00 | 23.80K |
| 2026-06-16 | ¥963.00 | -0.31% | ¥969.00 | ¥972.00 | ¥950.00 | 24.30K |
| 2026-06-15 | ¥966.00 | +2.66% | ¥944.00 | ¥975.00 | ¥944.00 | 20.90K |
| 2026-06-12 | ¥941.00 | +2.17% | ¥936.00 | ¥948.00 | ¥919.00 | 35.30K |
| 2026-06-11 | ¥921.00 | -1.50% | ¥925.00 | ¥943.00 | ¥908.00 | 37.30K |
| 2026-06-10 | ¥935.00 | -4.59% | ¥967.00 | ¥977.00 | ¥925.00 | 64.00K |
| 2026-06-09 | ¥980.00 | +4.81% | ¥935.00 | ¥999.00 | ¥935.00 | 52.90K |
| 2026-06-08 | ¥935.00 | +0.75% | ¥928.00 | ¥938.00 | ¥898.00 | 37.10K |
| 2026-06-05 | ¥928.00 | +4.74% | ¥898.00 | ¥944.00 | ¥898.00 | 48.50K |
| 2026-06-04 | ¥886.00 | -1.12% | ¥896.00 | ¥900.00 | ¥866.00 | 42.30K |
| 2026-06-03 | ¥896.00 | -0.78% | ¥918.00 | ¥931.00 | ¥880.00 | 83.20K |
| 2026-06-02 | ¥903.00 | +5.61% | ¥840.00 | ¥920.00 | ¥835.00 | 118.30K |
| 2026-06-01 | ¥855.00 | -3.72% | ¥887.00 | ¥890.00 | ¥840.00 | 107.60K |
| 2026-05-29 | ¥888.00 | -3.48% | ¥920.00 | ¥932.00 | ¥888.00 | 101.00K |
| 2026-05-28 | ¥920.00 | -0.33% | ¥919.00 | ¥935.00 | ¥910.00 | 63.20K |
| 2026-05-27 | ¥923.00 | -1.28% | ¥938.00 | ¥946.00 | ¥916.00 | 73.30K |
| 2026-05-26 | ¥935.00 | -3.41% | ¥953.00 | ¥955.00 | ¥928.00 | 69.80K |
| 2026-05-25 | ¥968.00 | -1.93% | ¥994.00 | ¥994.00 | ¥944.00 | 53.10K |