Sun Messe Co., Ltd. 7883
TSE · Japan · Commercial Services
¥457.00+7.00 (+1.56%)
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 | ¥457.00 | +1.56% | ¥448.00 | ¥470.00 | ¥440.00 | 61.60K |
| 2026-10-01 | ¥450.00 | -1.75% | ¥465.00 | ¥511.00 | ¥436.00 | 300.30K |
| 2026-09-30 | ¥458.00 | -5.95% | ¥490.00 | ¥515.00 | ¥442.00 | 222.00K |
| 2026-09-29 | ¥487.00 | -5.44% | ¥494.00 | ¥505.00 | ¥457.00 | 177.50K |
| 2026-09-28 | ¥515.00 | +6.19% | ¥530.00 | ¥565.00 | ¥489.00 | 979.00K |
| 2026-09-25 | ¥485.00 | +19.75% | ¥410.00 | ¥485.00 | ¥410.00 | 322.20K |
| 2026-09-24 | ¥405.00 | +1.00% | ¥403.00 | ¥406.00 | ¥403.00 | 21.80K |
| 2026-09-18 | ¥401.00 | +0.25% | ¥402.00 | ¥402.00 | ¥401.00 | 2.40K |
| 2026-09-17 | ¥400.00 | +0.25% | ¥399.00 | ¥400.00 | ¥399.00 | 600 |
| 2026-09-16 | ¥399.00 | -0.50% | ¥399.00 | ¥399.00 | ¥398.00 | 2.60K |
| 2026-09-15 | ¥401.00 | 0.00% | ¥405.00 | ¥405.00 | ¥401.00 | 6.80K |
| 2026-09-14 | ¥401.00 | +0.75% | ¥399.00 | ¥401.00 | ¥395.00 | 7.80K |
| 2026-09-11 | ¥398.00 | -0.50% | ¥398.00 | ¥400.00 | ¥398.00 | 3.80K |
| 2026-09-10 | ¥400.00 | -0.25% | ¥400.00 | ¥401.00 | ¥400.00 | 4.40K |
| 2026-09-09 | ¥401.00 | -0.74% | ¥405.00 | ¥405.00 | ¥401.00 | 1.50K |
| 2026-09-08 | ¥404.00 | +0.25% | ¥401.00 | ¥404.00 | ¥401.00 | 5.30K |
| 2026-09-07 | ¥403.00 | +0.50% | ¥401.00 | ¥405.00 | ¥400.00 | 3.20K |
| 2026-09-04 | ¥401.00 | +0.25% | ¥401.00 | ¥402.00 | ¥401.00 | 2.30K |
| 2026-09-03 | ¥400.00 | 0.00% | ¥400.00 | ¥403.00 | ¥400.00 | 2.40K |
| 2026-09-02 | ¥400.00 | -0.50% | ¥404.00 | ¥404.00 | ¥399.00 | 2.60K |
| 2026-09-01 | ¥402.00 | 0.00% | ¥401.00 | ¥403.00 | ¥401.00 | 1.20K |
| 2026-08-31 | ¥402.00 | -0.50% | ¥403.00 | ¥403.00 | ¥399.00 | 2.40K |
| 2026-08-28 | ¥404.00 | +0.25% | ¥403.00 | ¥407.00 | ¥403.00 | 10.70K |
| 2026-08-27 | ¥403.00 | +0.50% | ¥401.00 | ¥403.00 | ¥401.00 | 1.10K |
| 2026-08-26 | ¥401.00 | +0.25% | ¥399.00 | ¥401.00 | ¥399.00 | 1.60K |
| 2026-08-25 | ¥400.00 | 0.00% | ¥399.00 | ¥401.00 | ¥399.00 | 2.10K |
| 2026-08-24 | ¥400.00 | +0.25% | ¥399.00 | ¥400.00 | ¥399.00 | 900 |
| 2026-08-21 | ¥399.00 | -0.25% | ¥400.00 | ¥401.00 | ¥399.00 | 2.30K |
| 2026-08-20 | ¥400.00 | -0.25% | ¥404.00 | ¥404.00 | ¥400.00 | 4.60K |
| 2026-08-19 | ¥401.00 | 0.00% | ¥402.00 | ¥405.00 | ¥401.00 | 7.60K |
| 2026-08-18 | ¥401.00 | -0.99% | ¥404.00 | ¥404.00 | ¥401.00 | 2.10K |
| 2026-08-17 | ¥405.00 | +0.25% | ¥405.00 | ¥405.00 | ¥401.00 | 9.10K |
| 2026-08-14 | ¥404.00 | +1.00% | ¥401.00 | ¥405.00 | ¥400.00 | 2.30K |
| 2026-08-13 | ¥400.00 | -0.99% | ¥401.00 | ¥402.00 | ¥399.00 | 2.90K |
| 2026-08-12 | ¥404.00 | -0.25% | ¥405.00 | ¥405.00 | ¥402.00 | 5.60K |
| 2026-08-10 | ¥405.00 | +1.25% | ¥402.00 | ¥405.00 | ¥401.00 | 5.40K |
| 2026-08-07 | ¥400.00 | +0.50% | ¥398.00 | ¥401.00 | ¥396.00 | 4.00K |
| 2026-08-06 | ¥398.00 | -1.49% | ¥401.00 | ¥402.00 | ¥398.00 | 3.60K |
| 2026-08-05 | ¥404.00 | -0.25% | ¥407.00 | ¥410.00 | ¥401.00 | 10.20K |
| 2026-08-04 | ¥405.00 | 0.00% | ¥410.00 | ¥410.00 | ¥396.00 | 13.10K |
| 2026-08-03 | ¥405.00 | +3.85% | ¥390.00 | ¥412.00 | ¥388.00 | 46.30K |
| 2026-07-31 | ¥390.00 | 0.00% | ¥390.00 | ¥391.00 | ¥390.00 | 6.10K |
| 2026-07-30 | ¥390.00 | 0.00% | ¥390.00 | ¥390.00 | ¥389.00 | 8.50K |
| 2026-07-29 | ¥390.00 | 0.00% | ¥390.00 | ¥390.00 | ¥388.00 | 6.50K |
| 2026-07-28 | ¥390.00 | -0.26% | ¥391.00 | ¥393.00 | ¥390.00 | 3.70K |
| 2026-07-27 | ¥391.00 | 0.00% | ¥390.00 | ¥391.00 | ¥390.00 | 5.00K |
| 2026-07-24 | ¥391.00 | 0.00% | ¥391.00 | ¥393.00 | ¥391.00 | 3.50K |
| 2026-07-23 | ¥391.00 | -0.26% | ¥392.00 | ¥393.00 | ¥391.00 | 3.10K |
| 2026-07-22 | ¥392.00 | -0.76% | ¥393.00 | ¥394.00 | ¥392.00 | 900 |
| 2026-07-21 | ¥395.00 | +1.02% | ¥390.00 | ¥395.00 | ¥390.00 | 5.90K |
| 2026-07-17 | ¥391.00 | -1.01% | ¥395.00 | ¥395.00 | ¥389.00 | 7.40K |
| 2026-07-16 | ¥395.00 | 0.00% | ¥395.00 | ¥395.00 | ¥393.00 | 2.30K |
| 2026-07-15 | ¥395.00 | +0.51% | ¥391.00 | ¥395.00 | ¥391.00 | 13.00K |
| 2026-07-14 | ¥393.00 | +0.51% | ¥390.00 | ¥393.00 | ¥386.00 | 9.10K |
| 2026-07-13 | ¥391.00 | -0.26% | ¥390.00 | ¥391.00 | ¥390.00 | 4.90K |
| 2026-07-10 | ¥392.00 | +0.26% | ¥390.00 | ¥392.00 | ¥390.00 | 6.90K |
| 2026-07-09 | ¥391.00 | 0.00% | ¥389.00 | ¥391.00 | ¥389.00 | 4.10K |
| 2026-07-08 | ¥391.00 | +0.26% | ¥390.00 | ¥391.00 | ¥389.00 | 2.80K |
| 2026-07-07 | ¥390.00 | -0.26% | ¥391.00 | ¥392.00 | ¥386.00 | 5.30K |
| 2026-07-06 | ¥391.00 | +2.09% | ¥385.00 | ¥391.00 | ¥382.00 | 7.50K |
| 2026-07-03 | ¥383.00 | +0.26% | ¥382.00 | ¥383.00 | ¥380.00 | 3.80K |
| 2026-07-02 | ¥382.00 | -1.04% | ¥381.00 | ¥382.00 | ¥379.00 | 9.10K |
| 2026-07-01 | ¥386.00 | -0.26% | ¥387.00 | ¥387.00 | ¥370.00 | 14.60K |
| 2026-06-30 | ¥387.00 | -0.26% | ¥392.00 | ¥392.00 | ¥386.00 | 6.30K |
| 2026-06-29 | ¥388.00 | +1.31% | ¥384.00 | ¥388.00 | ¥384.00 | 2.50K |
| 2026-06-26 | ¥383.00 | -0.78% | ¥385.00 | ¥387.00 | ¥381.00 | 11.50K |
| 2026-06-25 | ¥386.00 | -0.26% | ¥389.00 | ¥390.00 | ¥385.00 | 4.50K |
| 2026-06-24 | ¥387.00 | 0.00% | ¥394.00 | ¥394.00 | ¥385.00 | 8.30K |
| 2026-06-23 | ¥387.00 | +0.52% | ¥385.00 | ¥394.00 | ¥385.00 | 19.00K |
| 2026-06-22 | ¥385.00 | +1.05% | ¥380.00 | ¥387.00 | ¥380.00 | 19.90K |
| 2026-06-19 | ¥381.00 | +0.26% | ¥380.00 | ¥381.00 | ¥379.00 | 3.90K |
| 2026-06-18 | ¥380.00 | -0.26% | ¥381.00 | ¥381.00 | ¥379.00 | 4.70K |
| 2026-06-17 | ¥381.00 | +0.26% | ¥380.00 | ¥381.00 | ¥378.00 | 1.90K |
| 2026-06-16 | ¥380.00 | -0.26% | ¥382.00 | ¥382.00 | ¥379.00 | 3.00K |
| 2026-06-15 | ¥381.00 | 0.00% | ¥382.00 | ¥382.00 | ¥379.00 | 9.00K |
| 2026-06-12 | ¥381.00 | +0.53% | ¥380.00 | ¥381.00 | ¥379.00 | 10.60K |
| 2026-06-11 | ¥379.00 | -0.52% | ¥379.00 | ¥381.00 | ¥378.00 | 3.40K |
| 2026-06-10 | ¥381.00 | +0.79% | ¥382.00 | ¥382.00 | ¥378.00 | 11.00K |
| 2026-06-09 | ¥378.00 | -0.26% | ¥376.00 | ¥379.00 | ¥376.00 | 3.70K |
| 2026-06-08 | ¥379.00 | -0.26% | ¥375.00 | ¥379.00 | ¥375.00 | 5.40K |
| 2026-06-05 | ¥380.00 | -0.26% | ¥381.00 | ¥382.00 | ¥378.00 | 12.80K |
| 2026-06-04 | ¥381.00 | -0.52% | ¥385.00 | ¥385.00 | ¥380.00 | 15.90K |
| 2026-06-03 | ¥383.00 | -0.78% | ¥386.00 | ¥386.00 | ¥380.00 | 17.70K |
| 2026-06-02 | ¥386.00 | +3.21% | ¥379.00 | ¥386.00 | ¥378.00 | 58.40K |
| 2026-06-01 | ¥374.00 | +0.54% | ¥372.00 | ¥374.00 | ¥372.00 | 8.50K |
| 2026-05-29 | ¥372.00 | +0.81% | ¥370.00 | ¥372.00 | ¥370.00 | 3.60K |
| 2026-05-28 | ¥369.00 | -0.27% | ¥372.00 | ¥372.00 | ¥369.00 | 10.20K |
| 2026-05-27 | ¥370.00 | +0.27% | ¥368.00 | ¥371.00 | ¥368.00 | 3.70K |
| 2026-05-26 | ¥369.00 | -0.27% | ¥368.00 | ¥370.00 | ¥368.00 | 700 |
| 2026-05-25 | ¥370.00 | +0.27% | ¥370.00 | ¥371.00 | ¥369.00 | 5.00K |