kabutan

Sun* Inc.(4053) Historical

4053
TSE Prime
Sun* Inc.
446
JPY
-9
(-1.98%)
Jan 29, 3:30 pm JST
2.91
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
444.8
Jan 29, 5:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2025
737 JPY
52 Week Low Oct 14, 2025
416 JPY
Yearly High Jan 29, 2025
739 JPY
Yearly Low Oct 14, 2025
416 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 465 465 445 446 -21 -4.50% 539,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 473 474 449 467 -6 -1.27% 529,000
Jan 16, 2026 469 479 460 473 +7 +1.50% 495,400
Jan 9, 2026 450 470 445 466 +17 +3.79% 710,600
Dec 30, 2025 477 479 448 449 -42 -8.55% 1,132,300
Dec 26, 2025 484 492 472 491 +18 +3.81% 2,541,900
Dec 19, 2025 460 483 458 473 +12 +2.60% 932,300
Dec 12, 2025 450 480 444 461 +11 +2.44% 1,414,700
Dec 5, 2025 498 498 447 450 -42 -8.54% 992,900
Nov 28, 2025 518 518 485 492 -21 -4.09% 618,900
Nov 21, 2025 474 513 467 513 +71 +16.06% 2,302,100
Nov 14, 2025 443 453 439 442 +5 +1.14% 718,500
Nov 7, 2025 433 442 426 437 +4 +0.92% 523,400
Oct 31, 2025 438 445 425 433 0 0.00% 414,500
Oct 24, 2025 430 444 428 433 +10 +2.36% 526,200
Oct 17, 2025 429 436 416 423 -12 -2.76% 615,700
Oct 10, 2025 448 449 432 435 +2 +0.46% 786,100
Oct 3, 2025 465 465 427 433 -30 -6.48% 1,054,700
Sep 26, 2025 459 469 456 463 +7 +1.54% 514,700
Sep 19, 2025 445 459 440 456 +9 +2.01% 730,500
Sep 12, 2025 465 473 443 447 -17 -3.66% 890,600