kabutan

S&J Corporation(5599) Historical

5599
TSE Growth
S&J Corporation
1,620
JPY
+2
(+0.12%)
Dec 12, 3:30 pm JST
10.39
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
1,856 JPY
52 Week Low Dec 25, 2024
822 JPY
Yearly High Dec 4, 2025
1,856 JPY
Yearly Low Apr 7, 2025
871 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,820 1,843 1,606 1,620 -200 -10.99% 233,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,840 1,856 1,760 1,820 +20 +1.11% 202,400
Nov 28, 2025 1,739 1,810 1,598 1,800 +100 +5.88% 144,300
Nov 21, 2025 1,566 1,742 1,556 1,700 +139 +8.90% 291,200
Nov 14, 2025 1,456 1,643 1,425 1,561 +145 +10.24% 333,700
Nov 7, 2025 1,499 1,499 1,348 1,416 -64 -4.32% 192,600
Oct 31, 2025 1,661 1,661 1,435 1,480 -144 -8.87% 342,500
Oct 24, 2025 1,386 1,756 1,366 1,624 +298 +22.47% 997,100
Oct 17, 2025 1,300 1,394 1,278 1,326 -5 -0.38% 187,900
Oct 10, 2025 1,443 1,477 1,324 1,331 -22 -1.63% 285,000
Oct 3, 2025 1,450 1,488 1,299 1,353 -88 -6.11% 165,300
Sep 26, 2025 1,498 1,509 1,435 1,441 +3 +0.21% 110,500
Sep 19, 2025 1,354 1,438 1,335 1,438 +106 +7.96% 107,800
Sep 12, 2025 1,358 1,427 1,316 1,332 -17 -1.26% 158,900
Sep 5, 2025 1,477 1,499 1,302 1,349 -168 -11.07% 329,000
Aug 29, 2025 1,405 1,530 1,349 1,517 +132 +9.53% 279,400
Aug 22, 2025 1,397 1,428 1,344 1,385 +18 +1.32% 295,300
Aug 15, 2025 1,250 1,450 1,243 1,367 +117 +9.36% 395,200
Aug 8, 2025 1,260 1,293 1,212 1,250 -25 -1.96% 133,100
Aug 1, 2025 1,235 1,290 1,224 1,275 +50 +4.08% 68,200
Jul 25, 2025 1,158 1,240 1,157 1,225 +69 +5.97% 44,300