SUNCALL CORPORATION 5985
TSE · Japan · Producer Manufacturing
¥2,484.00+4.00 (+0.16%)
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 | ¥2,484.00 | +0.16% | ¥2,482.00 | ¥2,601.00 | ¥2,456.00 | 996.20K |
| 2026-10-01 | ¥2,480.00 | +7.97% | ¥2,300.00 | ¥2,492.00 | ¥2,298.00 | 666.00K |
| 2026-09-30 | ¥2,297.00 | -0.82% | ¥2,416.00 | ¥2,435.00 | ¥2,297.00 | 824.10K |
| 2026-09-29 | ¥2,316.00 | -4.73% | ¥2,407.00 | ¥2,436.00 | ¥2,307.00 | 396.60K |
| 2026-09-28 | ¥2,431.00 | -0.57% | ¥2,437.00 | ¥2,513.00 | ¥2,428.00 | 345.50K |
| 2026-09-25 | ¥2,445.00 | +1.20% | ¥2,423.00 | ¥2,465.00 | ¥2,400.00 | 729.40K |
| 2026-09-24 | ¥2,416.00 | +4.14% | ¥2,420.00 | ¥2,577.00 | ¥2,399.00 | 1.46M |
| 2026-09-18 | ¥2,320.00 | +7.16% | ¥2,212.00 | ¥2,373.00 | ¥2,212.00 | 886.20K |
| 2026-09-17 | ¥2,165.00 | +1.50% | ¥2,170.00 | ¥2,215.00 | ¥2,151.00 | 393.70K |
| 2026-09-16 | ¥2,133.00 | +5.02% | ¥2,021.00 | ¥2,156.00 | ¥1,996.00 | 385.20K |
| 2026-09-15 | ¥2,031.00 | +0.84% | ¥1,986.00 | ¥2,053.00 | ¥1,973.00 | 369.60K |
| 2026-09-14 | ¥2,014.00 | -5.00% | ¥1,981.00 | ¥2,025.00 | ¥1,893.00 | 973.70K |
| 2026-09-11 | ¥2,120.00 | -3.46% | ¥2,071.00 | ¥2,179.00 | ¥2,051.00 | 540.50K |
| 2026-09-10 | ¥2,196.00 | -0.14% | ¥2,155.00 | ¥2,221.00 | ¥2,150.00 | 551.60K |
| 2026-09-09 | ¥2,199.00 | +3.68% | ¥2,199.00 | ¥2,308.00 | ¥2,174.00 | 987.40K |
| 2026-09-08 | ¥2,121.00 | -3.02% | ¥2,171.00 | ¥2,234.00 | ¥2,111.00 | 605.50K |
| 2026-09-07 | ¥2,187.00 | +7.58% | ¥2,120.00 | ¥2,224.00 | ¥2,101.00 | 771.60K |
| 2026-09-04 | ¥2,033.00 | +1.75% | ¥1,988.00 | ¥2,083.00 | ¥1,976.00 | 938.40K |
| 2026-09-03 | ¥1,998.00 | -2.54% | ¥2,000.00 | ¥2,052.00 | ¥1,956.00 | 927.50K |
| 2026-09-02 | ¥2,050.00 | -1.16% | ¥2,030.00 | ¥2,120.00 | ¥1,992.00 | 1.16M |
| 2026-09-01 | ¥2,074.00 | -0.43% | ¥2,051.00 | ¥2,121.00 | ¥2,010.00 | 1.05M |
| 2026-08-31 | ¥2,083.00 | -4.80% | ¥2,111.00 | ¥2,152.00 | ¥2,058.00 | 1.06M |
| 2026-08-28 | ¥2,188.00 | -5.28% | ¥2,296.00 | ¥2,400.00 | ¥2,149.00 | 1.16M |
| 2026-08-27 | ¥2,310.00 | +3.82% | ¥2,248.00 | ¥2,334.00 | ¥2,215.00 | 1.33M |
| 2026-08-26 | ¥2,225.00 | -7.29% | ¥2,352.00 | ¥2,370.00 | ¥2,174.00 | 1.53M |
| 2026-08-25 | ¥2,400.00 | +9.09% | ¥2,150.00 | ¥2,408.00 | ¥2,145.00 | 2.25M |
| 2026-08-24 | ¥2,200.00 | -12.00% | ¥2,475.00 | ¥2,495.00 | ¥2,140.00 | 3.06M |
| 2026-08-21 | ¥2,500.00 | +0.73% | ¥2,449.00 | ¥2,500.00 | ¥2,335.00 | 1.76M |
| 2026-08-20 | ¥2,482.00 | +5.30% | ¥2,368.00 | ¥2,482.00 | ¥2,230.00 | 1.98M |
| 2026-08-19 | ¥2,357.00 | -3.16% | ¥2,320.00 | ¥2,541.00 | ¥2,273.00 | 3.12M |
| 2026-08-18 | ¥2,434.00 | +3.22% | ¥2,386.00 | ¥2,482.00 | ¥2,335.00 | 2.11M |
| 2026-08-17 | ¥2,358.00 | +10.29% | ¥2,125.00 | ¥2,359.00 | ¥2,102.00 | 1.72M |
| 2026-08-14 | ¥2,138.00 | +5.37% | ¥2,050.00 | ¥2,163.00 | ¥1,983.00 | 2.17M |
| 2026-08-13 | ¥2,029.00 | +1.76% | ¥2,014.00 | ¥2,078.00 | ¥1,892.00 | 2.28M |
| 2026-08-12 | ¥1,994.00 | +13.94% | ¥1,830.00 | ¥2,067.00 | ¥1,830.00 | 4.62M |
| 2026-08-10 | ¥1,750.00 | +20.69% | ¥1,750.00 | ¥1,750.00 | ¥1,695.00 | 510.80K |
| 2026-08-07 | ¥1,450.00 | +6.15% | ¥1,352.00 | ¥1,500.00 | ¥1,272.00 | 1.93M |
| 2026-08-06 | ¥1,366.00 | -4.61% | ¥1,390.00 | ¥1,407.00 | ¥1,325.00 | 997.10K |
| 2026-08-05 | ¥1,432.00 | +7.43% | ¥1,389.00 | ¥1,442.00 | ¥1,376.00 | 836.70K |
| 2026-08-04 | ¥1,333.00 | +3.01% | ¥1,278.00 | ¥1,367.00 | ¥1,275.00 | 779.50K |
| 2026-08-03 | ¥1,294.00 | +1.49% | ¥1,185.00 | ¥1,324.00 | ¥1,180.00 | 903.50K |
| 2026-07-31 | ¥1,275.00 | +12.14% | ¥1,246.00 | ¥1,310.00 | ¥1,204.00 | 1.01M |
| 2026-07-30 | ¥1,137.00 | +4.12% | ¥1,099.00 | ¥1,154.00 | ¥1,070.00 | 801.50K |
| 2026-07-29 | ¥1,092.00 | -5.94% | ¥1,177.00 | ¥1,177.00 | ¥1,055.00 | 1.53M |
| 2026-07-28 | ¥1,161.00 | -6.45% | ¥1,200.00 | ¥1,203.00 | ¥1,145.00 | 750.90K |
| 2026-07-27 | ¥1,241.00 | -0.56% | ¥1,262.00 | ¥1,266.00 | ¥1,212.00 | 437.40K |
| 2026-07-24 | ¥1,248.00 | -4.51% | ¥1,277.00 | ¥1,284.00 | ¥1,234.00 | 415.90K |
| 2026-07-23 | ¥1,307.00 | +0.54% | ¥1,301.00 | ¥1,328.00 | ¥1,292.00 | 349.80K |
| 2026-07-22 | ¥1,300.00 | -1.22% | ¥1,346.00 | ¥1,368.00 | ¥1,295.00 | 783.80K |
| 2026-07-21 | ¥1,316.00 | +6.99% | ¥1,260.00 | ¥1,316.00 | ¥1,222.00 | 744.90K |
| 2026-07-17 | ¥1,230.00 | -11.51% | ¥1,352.00 | ¥1,357.00 | ¥1,197.00 | 1.60M |
| 2026-07-16 | ¥1,390.00 | -4.86% | ¥1,435.00 | ¥1,435.00 | ¥1,373.00 | 667.10K |
| 2026-07-15 | ¥1,461.00 | +2.74% | ¥1,452.00 | ¥1,476.00 | ¥1,420.00 | 578.60K |
| 2026-07-14 | ¥1,422.00 | -4.50% | ¥1,460.00 | ¥1,480.00 | ¥1,382.00 | 1.06M |
| 2026-07-13 | ¥1,489.00 | -5.10% | ¥1,569.00 | ¥1,596.00 | ¥1,479.00 | 598.50K |
| 2026-07-10 | ¥1,569.00 | +8.28% | ¥1,549.00 | ¥1,600.00 | ¥1,492.00 | 860.90K |
| 2026-07-09 | ¥1,449.00 | -0.28% | ¥1,483.00 | ¥1,511.00 | ¥1,425.00 | 606.60K |
| 2026-07-08 | ¥1,453.00 | -3.13% | ¥1,487.00 | ¥1,523.00 | ¥1,453.00 | 716.00K |
| 2026-07-07 | ¥1,500.00 | -4.58% | ¥1,560.00 | ¥1,601.00 | ¥1,488.00 | 644.20K |
| 2026-07-06 | ¥1,572.00 | -5.02% | ¥1,680.00 | ¥1,685.00 | ¥1,556.00 | 556.10K |
| 2026-07-03 | ¥1,655.00 | +3.96% | ¥1,621.00 | ¥1,691.00 | ¥1,564.00 | 671.50K |
| 2026-07-02 | ¥1,592.00 | -2.45% | ¥1,596.00 | ¥1,634.00 | ¥1,571.00 | 607.40K |
| 2026-07-01 | ¥1,632.00 | -4.73% | ¥1,725.00 | ¥1,730.00 | ¥1,577.00 | 835.50K |
| 2026-06-30 | ¥1,713.00 | -0.93% | ¥1,769.00 | ¥1,774.00 | ¥1,642.00 | 817.80K |
| 2026-06-29 | ¥1,729.00 | -3.94% | ¥1,810.00 | ¥1,826.00 | ¥1,660.00 | 891.00K |
| 2026-06-26 | ¥1,800.00 | -7.26% | ¥1,914.00 | ¥1,924.00 | ¥1,772.00 | 793.80K |
| 2026-06-25 | ¥1,941.00 | +4.81% | ¥1,950.00 | ¥1,970.00 | ¥1,890.00 | 871.90K |
| 2026-06-24 | ¥1,852.00 | +0.27% | ¥1,830.00 | ¥1,900.00 | ¥1,786.00 | 891.70K |
| 2026-06-23 | ¥1,847.00 | -1.76% | ¥1,880.00 | ¥2,009.00 | ¥1,841.00 | 1.79M |
| 2026-06-22 | ¥1,880.00 | -6.65% | ¥2,000.00 | ¥2,000.00 | ¥1,860.00 | 1.80M |
| 2026-06-19 | ¥2,014.00 | +22.06% | ¥1,810.00 | ¥2,040.00 | ¥1,762.00 | 3.49M |
| 2026-06-18 | ¥1,650.00 | -3.51% | ¥1,716.00 | ¥1,740.00 | ¥1,641.00 | 583.90K |
| 2026-06-17 | ¥1,710.00 | +5.82% | ¥1,600.00 | ¥1,729.00 | ¥1,571.00 | 908.70K |
| 2026-06-16 | ¥1,616.00 | +8.38% | ¥1,521.00 | ¥1,640.00 | ¥1,480.00 | 1.19M |
| 2026-06-15 | ¥1,491.00 | +7.97% | ¥1,471.00 | ¥1,505.00 | ¥1,434.00 | 857.30K |
| 2026-06-12 | ¥1,381.00 | -2.54% | ¥1,458.00 | ¥1,483.00 | ¥1,376.00 | 1.07M |
| 2026-06-11 | ¥1,417.00 | -4.39% | ¥1,452.00 | ¥1,475.00 | ¥1,385.00 | 1.16M |
| 2026-06-10 | ¥1,482.00 | -5.12% | ¥1,515.00 | ¥1,515.00 | ¥1,385.00 | 1.24M |
| 2026-06-09 | ¥1,562.00 | +0.39% | ¥1,559.00 | ¥1,605.00 | ¥1,493.00 | 1.09M |
| 2026-06-08 | ¥1,556.00 | -8.52% | ¥1,541.00 | ¥1,618.00 | ¥1,504.00 | 1.33M |
| 2026-06-05 | ¥1,701.00 | +5.26% | ¥1,590.00 | ¥1,752.00 | ¥1,575.00 | 970.90K |
| 2026-06-04 | ¥1,616.00 | -6.75% | ¥1,668.00 | ¥1,687.00 | ¥1,536.00 | 1.20M |
| 2026-06-03 | ¥1,733.00 | +9.20% | ¥1,696.00 | ¥1,832.00 | ¥1,659.00 | 1.30M |
| 2026-06-02 | ¥1,587.00 | -5.87% | ¥1,666.00 | ¥1,666.00 | ¥1,533.00 | 1.25M |
| 2026-06-01 | ¥1,686.00 | -1.11% | ¥1,680.00 | ¥1,723.00 | ¥1,633.00 | 628.90K |
| 2026-05-29 | ¥1,705.00 | -3.62% | ¥1,801.00 | ¥1,821.00 | ¥1,705.00 | 530.00K |
| 2026-05-28 | ¥1,769.00 | -0.56% | ¥1,725.00 | ¥1,824.00 | ¥1,703.00 | 735.50K |
| 2026-05-27 | ¥1,779.00 | -5.52% | ¥1,894.00 | ¥1,903.00 | ¥1,738.00 | 904.40K |
| 2026-05-26 | ¥1,883.00 | -4.56% | ¥1,951.00 | ¥1,984.00 | ¥1,853.00 | 1.25M |
| 2026-05-25 | ¥1,973.00 | +7.11% | ¥1,847.00 | ¥2,029.00 | ¥1,846.00 | 1.86M |