Tokyo - Delayed Quote JPY

Sun Corporation (6736.T)

5,780.00
-120.00
(-2.03%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20255,920.005,980.005,750.005,780.005,780.0033,600
Jun 12, 20255,810.006,120.005,800.005,900.005,900.0087,000
Jun 11, 20255,870.005,990.005,800.005,830.005,830.0039,700
Jun 10, 20256,100.006,200.005,840.005,850.005,850.0054,900
Jun 9, 20256,230.006,400.006,100.006,100.006,100.0042,300
Jun 6, 20256,430.006,500.006,270.006,330.006,330.0059,600
Jun 5, 20256,110.006,480.006,100.006,430.006,430.0063,100
Jun 4, 20255,710.006,160.005,700.006,130.006,130.0076,000
Jun 3, 20255,510.005,790.005,390.005,710.005,710.0059,300
Jun 2, 20255,850.005,850.005,500.005,530.005,530.0041,800
May 30, 20255,960.006,010.005,790.005,860.005,860.0054,100
May 29, 20256,150.006,230.005,930.006,030.006,030.0048,200
May 28, 20256,150.006,220.006,080.006,150.006,150.0032,900
May 27, 20256,160.006,200.006,010.006,140.006,140.0021,200
May 26, 20256,120.006,340.006,090.006,120.006,120.0031,800
May 23, 20256,150.006,250.006,080.006,120.006,120.0029,100
May 22, 20256,290.006,290.006,130.006,150.006,150.0028,700
May 21, 20256,410.006,590.006,200.006,230.006,230.0049,300
May 20, 20256,360.006,450.006,130.006,310.006,310.0058,900
May 19, 20256,160.006,270.006,040.006,070.006,070.0071,200
May 16, 20256,530.006,530.006,060.006,260.006,260.0049,600
May 15, 20256,900.006,900.006,450.006,500.006,500.0050,400
May 14, 20257,240.007,570.007,240.007,410.007,410.0038,000
May 13, 20257,440.007,450.007,240.007,310.007,310.0032,000
May 12, 20257,460.007,540.007,260.007,400.007,400.0063,500
May 9, 20257,500.007,600.007,470.007,480.007,480.0021,700
May 8, 20257,500.007,610.007,360.007,430.007,430.0020,300
May 7, 20257,720.007,820.007,560.007,560.007,560.0018,600
May 2, 20257,810.007,880.007,720.007,720.007,720.0023,300
May 1, 20257,800.007,910.007,660.007,810.007,810.0018,100
Apr 30, 20257,830.007,990.007,790.007,800.007,800.0026,600
Apr 28, 20257,790.007,860.007,630.007,750.007,750.0023,000
Apr 25, 20257,460.007,750.007,460.007,750.007,750.0022,600
Apr 24, 20257,620.007,640.007,460.007,500.007,500.0024,600
Apr 23, 20257,580.007,740.007,530.007,640.007,640.0027,500
Apr 22, 20257,520.007,630.007,400.007,430.007,430.0016,400
Apr 21, 20257,700.007,800.007,520.007,520.007,520.0016,300
Apr 18, 20257,410.007,830.007,410.007,720.007,720.0040,900
Apr 17, 20257,300.007,510.007,250.007,490.007,490.0026,700
Apr 16, 20257,260.007,350.007,150.007,340.007,340.0027,300
Apr 15, 20257,380.007,390.007,220.007,320.007,320.0021,200
Apr 14, 20257,220.007,320.007,220.007,230.007,230.0021,500
Apr 11, 20256,950.007,230.006,950.007,200.007,200.0022,000
Apr 10, 20256,860.007,200.006,780.007,120.007,120.0037,900
Apr 9, 20256,490.006,540.006,230.006,460.006,460.0049,500
Apr 8, 20256,340.006,600.006,330.006,490.006,490.0055,300
Apr 7, 20256,080.006,430.006,000.006,040.006,040.0071,500
Apr 4, 20256,800.006,820.006,650.006,750.006,750.0036,100
Apr 3, 20257,000.007,090.006,860.006,930.006,930.0045,400
Apr 2, 20257,190.007,450.007,140.007,420.007,420.0037,100
Apr 1, 20257,220.007,440.007,220.007,340.007,340.0032,100
Mar 31, 20257,090.007,270.006,870.007,230.007,230.0043,600
Mar 28, 2025 50 Dividend
Mar 28, 20257,100.007,340.007,080.007,150.007,150.0037,000
Mar 27, 20257,800.007,820.007,350.007,370.007,320.0068,300
Mar 26, 20257,740.008,040.007,740.007,950.007,896.0658,800
Mar 25, 20257,450.007,820.007,450.007,700.007,647.7632,200
Mar 24, 20257,180.007,320.007,140.007,260.007,210.7534,300
Mar 21, 20257,200.007,580.007,170.007,170.007,121.3645,000
Mar 19, 20257,100.007,220.006,990.007,090.007,041.9041,100
Mar 18, 20257,000.007,260.007,000.007,100.007,051.8346,800
Mar 17, 20256,900.007,060.006,640.006,910.006,863.1249,700
Mar 14, 20256,780.006,780.006,540.006,560.006,515.5028,700
Mar 13, 20256,720.006,800.006,650.006,690.006,644.6122,000
Mar 12, 20256,650.006,950.006,650.006,740.006,694.2734,900
Mar 11, 20256,610.006,710.006,420.006,640.006,594.9541,800
Mar 10, 20256,930.007,060.006,700.006,740.006,694.2731,400
Mar 7, 20256,900.007,020.006,600.006,940.006,892.9247,800
Mar 6, 20257,110.007,300.007,090.007,170.007,121.3623,300
Mar 5, 20256,930.007,220.006,930.007,150.007,101.4954,500
Mar 4, 20257,100.007,200.006,950.007,070.007,022.0444,300
Mar 3, 20257,140.007,420.007,140.007,220.007,171.0266,100
Feb 28, 20257,400.007,450.007,110.007,290.007,240.5488,800
Feb 27, 20257,470.007,580.007,340.007,470.007,419.3245,400
Feb 26, 20257,430.007,580.007,310.007,390.007,339.8647,100
Feb 25, 20257,270.007,520.007,200.007,410.007,359.7355,200
Feb 21, 20257,880.007,910.007,550.007,720.007,667.6375,800
Feb 20, 20259,050.009,050.008,000.008,030.007,975.52111,400
Feb 19, 20259,610.009,750.009,040.009,200.009,137.5868,500
Feb 18, 20259,690.009,820.009,600.009,700.009,634.1938,700
Feb 17, 20259,450.009,700.009,400.009,610.009,544.8061,300
Feb 14, 20259,800.009,800.009,300.009,530.009,465.35129,300
Feb 13, 202510,130.0010,500.0010,130.0010,500.0010,428.7739,700
Feb 12, 202510,180.0010,210.009,690.0010,180.0010,110.9440,300
Feb 10, 202510,150.0010,310.0010,000.0010,280.0010,210.2628,600
Feb 7, 202510,100.0010,300.009,980.0010,210.0010,140.7352,500
Feb 6, 20259,990.0010,160.009,800.0010,070.0010,001.6830,300
Feb 5, 20259,700.0010,000.009,600.009,850.009,783.1721,800
Feb 4, 20259,510.009,700.009,500.009,610.009,544.8014,700
Feb 3, 20259,480.009,610.009,130.009,470.009,405.7510,700
Jan 31, 20259,560.009,570.009,430.009,440.009,375.9610,200
Jan 30, 20259,550.009,640.009,370.009,480.009,415.6916,400
Jan 29, 20258,890.009,440.008,880.009,440.009,375.9625,300
Jan 28, 20259,090.009,160.008,860.008,890.008,829.6911,000
Jan 27, 20259,030.009,240.009,030.009,090.009,028.3313,800
Jan 24, 20258,980.009,230.008,930.009,180.009,117.7237,100
Jan 23, 20258,360.008,610.008,310.008,560.008,501.9324,200
Jan 22, 20258,450.008,460.008,290.008,360.008,303.2828,900
Jan 21, 20258,550.008,590.008,340.008,450.008,392.6733,700
Jan 20, 20259,200.009,230.008,600.008,700.008,640.9827,500
Jan 17, 20259,060.009,240.008,980.009,150.009,087.9232,200
Jan 16, 20259,210.009,350.009,130.009,150.009,087.9217,600
Jan 15, 20259,620.009,700.009,190.009,250.009,187.2540,300
Jan 14, 20259,560.009,670.009,450.009,540.009,475.2819,600
Jan 10, 20259,780.009,950.009,600.009,620.009,554.7417,800
Jan 9, 20259,940.0010,040.009,750.009,930.009,862.6344,800
Jan 8, 20259,950.009,990.009,780.009,810.009,743.4517,100
Jan 7, 202510,000.0010,000.009,770.009,800.009,733.5122,100
Jan 6, 20259,980.0010,000.009,740.009,940.009,872.5630,400
Dec 30, 202410,150.0010,170.009,680.009,830.009,763.3143,500
Dec 27, 202410,280.0010,560.0010,000.0010,170.0010,101.00116,100
Dec 26, 20249,810.0010,190.009,650.0010,180.0010,110.9484,600
Dec 25, 20249,750.009,790.009,470.009,660.009,594.4616,300
Dec 24, 20249,810.009,810.009,610.009,750.009,683.8526,200
Dec 23, 20249,900.0010,500.009,630.009,770.009,703.7285,000
Dec 20, 20249,260.0010,080.009,090.009,760.009,693.79334,100
Dec 19, 20249,000.009,240.008,920.009,110.009,048.2024,600
Dec 18, 20249,130.009,200.008,960.009,020.008,958.8124,300
Dec 17, 20249,250.009,400.009,080.009,130.009,068.0632,900
Dec 16, 20249,470.009,580.008,980.009,000.008,938.9433,700
Dec 13, 20248,970.009,290.008,890.009,180.009,117.7281,500
Dec 12, 20248,870.009,180.008,860.008,970.008,909.1529,700
Dec 11, 20248,640.008,780.008,600.008,770.008,710.5018,500
Dec 10, 20249,010.009,010.008,620.008,690.008,631.0420,900
Dec 9, 20249,450.009,600.009,020.009,060.008,998.5330,900
Dec 6, 20249,310.009,310.009,200.009,300.009,236.9118,200
Dec 5, 20249,210.009,370.009,100.009,310.009,246.8441,100
Dec 4, 20249,070.009,210.009,030.009,210.009,147.5239,500
Dec 3, 20248,670.009,090.008,670.008,920.008,859.4833,100
Dec 2, 20248,840.008,860.008,510.008,810.008,750.2342,200
Nov 29, 20248,500.008,720.008,400.008,540.008,482.0631,000
Nov 28, 20248,490.008,550.008,410.008,500.008,442.3312,500
Nov 27, 20248,500.008,670.008,340.008,400.008,343.0147,800
Nov 26, 20248,090.008,710.008,090.008,650.008,591.3249,000
Nov 25, 20248,270.008,360.008,060.008,280.008,223.8352,900
Nov 22, 20248,100.008,720.008,100.008,720.008,660.8483,100
Nov 21, 20247,980.008,040.007,740.007,910.007,856.3434,400
Nov 20, 20247,760.008,000.007,760.007,960.007,906.0045,200
Nov 19, 20247,180.007,670.007,180.007,520.007,468.9862,000
Nov 18, 20247,390.007,760.007,170.007,170.007,121.3659,200
Nov 15, 20247,770.008,000.007,410.007,540.007,488.85118,500
Nov 14, 20248,280.008,340.007,890.007,980.007,925.8653,400
Nov 13, 20248,290.008,390.008,070.008,350.008,293.35119,200
Nov 12, 20248,070.008,300.008,070.008,200.008,144.3739,100
Nov 11, 20248,000.008,140.007,950.008,040.007,985.4514,200
Nov 8, 20248,100.008,140.007,940.008,070.008,015.2523,300
Nov 7, 20248,000.008,150.007,990.008,040.007,985.4533,900
Nov 6, 20247,900.007,990.007,800.007,890.007,836.4726,200
Nov 5, 20247,990.007,990.007,710.007,780.007,727.2220,600
Nov 1, 20248,000.008,000.007,780.007,850.007,796.7435,400
Oct 31, 20247,870.008,080.007,850.008,010.007,955.6627,800
Oct 30, 20247,850.008,160.007,840.007,950.007,896.0658,500
Oct 29, 20247,940.007,940.007,710.007,850.007,796.7430,300
Oct 28, 20247,720.007,970.007,700.007,930.007,876.2023,400
Oct 25, 20247,800.007,800.007,650.007,730.007,677.5612,800
Oct 24, 20247,490.007,740.007,470.007,740.007,687.4943,500
Oct 23, 20247,540.007,690.007,330.007,490.007,439.1918,100
Oct 22, 20247,440.007,500.007,360.007,480.007,429.2528,000
Oct 21, 20247,630.007,700.007,540.007,590.007,538.5114,800
Oct 18, 20247,810.007,880.007,610.007,610.007,558.3724,200
Oct 17, 20247,470.007,800.007,440.007,660.007,608.0344,300
Oct 16, 20247,350.007,580.007,250.007,470.007,419.3253,600
Oct 15, 20247,450.007,540.007,340.007,410.007,359.7327,700
Oct 11, 20247,540.007,570.007,370.007,370.007,320.0023,800
Oct 10, 20247,870.007,900.007,290.007,530.007,478.91126,800
Oct 9, 20247,980.008,300.007,860.007,890.007,836.47136,200
Oct 8, 20247,800.007,940.007,690.007,900.007,846.4032,100
Oct 7, 20247,520.007,750.007,520.007,740.007,687.4940,500
Oct 4, 20247,420.007,610.007,410.007,540.007,488.8549,300
Oct 3, 20247,570.007,730.007,400.007,420.007,369.6661,200
Oct 2, 20247,410.007,610.007,290.007,360.007,310.07100,400
Oct 1, 20247,390.007,560.007,240.007,450.007,399.46135,900
Sep 30, 20246,900.007,330.006,890.007,300.007,250.4878,000
Sep 27, 2024 50 Dividend
Sep 27, 20247,110.007,260.006,940.007,040.006,992.2461,600
Sep 26, 20246,920.007,180.006,820.007,030.006,932.6556,700
Sep 25, 20246,990.007,020.006,800.006,820.006,725.5543,500
Sep 24, 20247,100.007,150.006,980.007,040.006,942.5141,300
Sep 20, 20246,810.007,160.006,790.007,100.007,001.68104,500
Sep 19, 20246,740.006,780.006,620.006,670.006,577.6339,300
Sep 18, 20246,800.006,860.006,710.006,740.006,646.6628,100
Sep 17, 20246,710.007,000.006,710.006,800.006,705.8362,800
Sep 13, 20246,930.007,050.006,800.006,800.006,705.83101,200
Sep 12, 20246,990.007,170.006,900.007,020.006,922.78125,200
Sep 11, 20247,100.007,220.006,860.006,920.006,824.1762,000
Sep 10, 20246,630.007,240.006,630.007,010.006,912.92133,400
Sep 9, 20246,480.006,710.006,410.006,630.006,538.1943,800
Sep 6, 20246,780.006,840.006,410.006,580.006,488.8883,500
Sep 5, 20246,620.006,810.006,590.006,650.006,557.91101,300
Sep 4, 20246,530.006,820.006,500.006,800.006,705.8373,500
Sep 3, 20246,720.006,800.006,610.006,630.006,538.1943,800
Sep 2, 20246,270.006,670.006,230.006,620.006,528.3255,600
Aug 30, 20246,500.006,610.006,200.006,370.006,281.79407,000
Aug 29, 20246,550.006,590.006,280.006,410.006,321.2396,000
Aug 28, 20246,820.006,920.006,590.006,600.006,508.60103,600
Aug 27, 20246,400.006,990.006,390.006,920.006,824.1777,000
Aug 26, 20246,500.006,610.006,330.006,400.006,311.37148,900
Aug 23, 20246,730.006,790.006,490.006,600.006,508.60204,700
Aug 22, 20246,260.006,830.006,260.006,830.006,735.4289,400
Aug 21, 20246,390.006,460.006,180.006,260.006,173.31159,400
Aug 20, 20246,250.006,650.006,240.006,420.006,331.0994,400
Aug 19, 20246,300.006,630.006,300.006,390.006,301.51103,800
Aug 16, 20245,660.006,500.005,640.005,930.005,847.88556,800
Aug 15, 20245,410.005,800.005,400.005,640.005,561.90147,000
Aug 14, 20245,380.005,570.005,350.005,420.005,344.94144,800
Aug 13, 20245,400.005,470.005,300.005,440.005,364.67305,400
Aug 9, 20245,390.005,450.005,340.005,380.005,305.50123,900
Aug 8, 20245,230.005,370.005,210.005,300.005,226.60150,400
Aug 7, 20245,200.005,400.005,200.005,330.005,256.19158,800
Aug 6, 20244,960.005,360.004,960.005,280.005,206.88116,800
Aug 5, 20245,350.005,350.004,800.004,890.004,822.28390,700
Aug 2, 20245,370.005,490.005,350.005,360.005,285.77252,100
Aug 1, 20245,420.005,450.005,300.005,420.005,344.94329,100
Jul 31, 20244,850.004,900.004,750.004,805.004,738.4652,000
Jul 30, 20244,950.005,020.004,835.004,835.004,768.0489,200
Jul 29, 20244,815.004,975.004,780.004,960.004,891.3178,100
Jul 26, 20244,890.004,960.004,715.004,765.004,699.0190,700
Jul 25, 20244,825.004,935.004,730.004,830.004,763.1197,000
Jul 24, 20244,915.005,020.004,855.004,950.004,881.45120,900
Jul 23, 20244,965.005,020.004,895.005,000.004,930.76132,200
Jul 22, 20244,745.004,810.004,655.004,785.004,718.74122,000
Jul 19, 20244,500.005,050.004,500.004,865.004,797.63344,900
Jul 18, 20244,595.004,660.004,490.004,500.004,437.6867,600
Jul 17, 20244,520.004,610.004,455.004,490.004,427.8256,600
Jul 16, 20244,520.004,690.004,520.004,590.004,526.4461,300
Jul 12, 20244,400.004,700.004,400.004,510.004,447.54113,800
Jul 11, 20244,480.004,550.004,335.004,335.004,274.97172,400
Jul 10, 20244,645.004,745.004,420.004,470.004,408.10130,300
Jul 9, 20244,700.004,940.004,700.004,715.004,649.70102,300
Jul 8, 20244,700.004,760.004,615.004,700.004,634.9170,600
Jul 5, 20244,715.004,800.004,550.004,650.004,585.60106,800
Jul 4, 20244,750.004,905.004,695.004,775.004,708.8799,300
Jul 3, 20244,600.004,765.004,600.004,695.004,629.9853,900
Jul 2, 20244,750.004,850.004,600.004,600.004,536.3086,700
Jul 1, 20244,730.004,900.004,650.004,820.004,753.25169,700
Jun 28, 20244,695.004,750.004,620.004,670.004,605.33104,700
Jun 27, 20244,615.004,775.004,580.004,670.004,605.33118,400
Jun 26, 20244,640.004,795.004,640.004,670.004,605.3351,900
Jun 25, 20244,560.004,750.004,550.004,645.004,580.6750,700
Jun 24, 20244,750.004,775.004,590.004,630.004,565.8888,600
Jun 21, 20244,475.004,800.004,475.004,770.004,703.94218,400
Jun 20, 20244,500.004,660.004,465.004,475.004,413.03163,100
Jun 19, 20244,600.004,620.004,415.004,475.004,413.03132,700
Jun 18, 20244,750.004,800.004,580.004,615.004,551.0983,000
Jun 17, 20244,655.004,870.004,645.004,780.004,713.80110,100
Jun 14, 20244,600.004,850.004,495.004,725.004,659.57240,400
Jun 13, 20244,600.004,815.004,570.004,645.004,580.67346,100

Related Tickers

SON1.BE Sony Group Corp
22.38
-0.89%
 
SSU.VI Samsung Electronics Co., Ltd.
924.00
-2.53%
 
AMS.AX Atomos Limited
0.0050
0.00%
 
KJELL.ST Kjell Group AB (publ)
10.55
-4.09%
 
DPF.V DR PHONE FIX CANADA CORPORATION
0.2800
0.00%
 
REEDR.IS Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi
9.83
-6.38%
 
SOUND.ST Sound Dimension AB
0.7650
-2.55%
 
MSN Emerson Radio Corp.
0.4200
0.00%
 
AAPL34.SA Apple Inc.
54.21
-1.92%
 
DBOXF D-BOX Technologies Inc.
0.1800
-5.26%