Sun Capital Management Corp. (2134.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 496,200 |
| 24 Apr 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 342,500 |
| 23 Apr 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 334,600 |
| 22 Apr 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 1,362,700 |
| 19 Apr 2024 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | 1,709,300 |
| 18 Apr 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 411,900 |
| 17 Apr 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 511,900 |
| 16 Apr 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 749,700 |
| 15 Apr 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 445,700 |
| 12 Apr 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 302,200 |
| 11 Apr 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 424,700 |
| 10 Apr 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 2,045,300 |
| 09 Apr 2024 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 2,081,600 |
| 08 Apr 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 685,000 |
| 05 Apr 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 1,262,900 |
| 04 Apr 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 2,840,700 |
| 03 Apr 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1,792,800 |
| 02 Apr 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,793,800 |
| 01 Apr 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 880,900 |
| 29 Mar 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 375,900 |
| 28 Mar 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 1,270,500 |
| 27 Mar 2024 | 19.00 | 21.00 | 19.00 | 20.00 | 20.00 | 872,900 |
| 26 Mar 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,083,100 |
| 25 Mar 2024 | 19.00 | 21.00 | 18.00 | 20.00 | 20.00 | 4,525,500 |
| 22 Mar 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 289,200 |
| 21 Mar 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 1,627,400 |
| 19 Mar 2024 | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | 1,227,900 |
| 18 Mar 2024 | 20.00 | 22.00 | 18.00 | 20.00 | 20.00 | 3,611,400 |
| 15 Mar 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 1,412,000 |
| 14 Mar 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 1,255,300 |
| 13 Mar 2024 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | 974,800 |
| 12 Mar 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 1,197,200 |
| 11 Mar 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,787,100 |
| 08 Mar 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 2,108,900 |
| 07 Mar 2024 | 21.00 | 21.00 | 18.00 | 18.00 | 18.00 | 2,970,800 |
| 06 Mar 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 1,640,800 |
| 05 Mar 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 3,538,800 |
| 04 Mar 2024 | 23.00 | 24.00 | 21.00 | 21.00 | 21.00 | 4,431,000 |
| 01 Mar 2024 | 19.00 | 27.00 | 18.00 | 23.00 | 23.00 | 20,754,000 |
| 29 Feb 2024 | 15.00 | 20.00 | 15.00 | 17.00 | 17.00 | 4,986,000 |
| 28 Feb 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 1,373,700 |
| 27 Feb 2024 | 15.00 | 17.00 | 14.00 | 15.00 | 15.00 | 3,847,300 |
| 26 Feb 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 382,200 |
| 22 Feb 2024 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 1,495,900 |
| 21 Feb 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 492,600 |
| 20 Feb 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 420,100 |
| 19 Feb 2024 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 811,600 |
| 16 Feb 2024 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 2,010,600 |
| 15 Feb 2024 | 16.00 | 16.00 | 13.00 | 14.00 | 14.00 | 4,916,000 |
| 14 Feb 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,416,100 |
| 13 Feb 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 342,800 |
| 09 Feb 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 266,800 |
| 08 Feb 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 263,700 |
| 07 Feb 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 368,400 |
| 06 Feb 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 528,900 |
| 05 Feb 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 418,600 |
| 02 Feb 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 272,400 |
| 01 Feb 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 301,300 |
| 31 Jan 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 183,100 |
| 30 Jan 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 669,000 |
| 29 Jan 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 353,800 |
| 26 Jan 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 826,200 |
| 25 Jan 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 540,800 |
| 24 Jan 2024 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,067,500 |
| 23 Jan 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 646,900 |
| 22 Jan 2024 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | 1,512,400 |
| 19 Jan 2024 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 686,000 |
| 18 Jan 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,568,300 |
| 17 Jan 2024 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | 1,679,200 |
| 16 Jan 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 734,400 |
| 15 Jan 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 252,200 |
| 12 Jan 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 596,900 |
| 11 Jan 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,437,100 |
| 10 Jan 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,159,200 |
| 09 Jan 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 828,400 |
| 05 Jan 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 292,100 |
| 04 Jan 2024 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 1,107,700 |
| 29 Dec 2023 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 497,600 |
| 28 Dec 2023 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 340,700 |
| 27 Dec 2023 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,190,400 |
| 26 Dec 2023 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | 2,130,700 |
| 25 Dec 2023 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 424,100 |
| 22 Dec 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 750,000 |
| 21 Dec 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 772,900 |
| 20 Dec 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,773,800 |
| 19 Dec 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,216,300 |
| 18 Dec 2023 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 469,100 |
| 15 Dec 2023 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 903,000 |
| 14 Dec 2023 | 17.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,216,900 |
| 13 Dec 2023 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 319,500 |
| 12 Dec 2023 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | 608,400 |
| 11 Dec 2023 | 17.00 | 19.00 | 16.00 | 17.00 | 17.00 | 1,675,200 |
| 08 Dec 2023 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | 2,956,300 |
| 07 Dec 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,490,100 |
| 06 Dec 2023 | 19.00 | 20.00 | 17.00 | 18.00 | 18.00 | 5,262,800 |
| 05 Dec 2023 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,117,600 |
| 04 Dec 2023 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 2,615,000 |
| 01 Dec 2023 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 2,982,400 |
| 30 Nov 2023 | 19.00 | 23.00 | 18.00 | 21.00 | 21.00 | 3,861,800 |
| 29 Nov 2023 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 542,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.