Suncall Corporation - 5985.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,127	1,142	1,142	1,144	1,100	716,100
February 19, 2026	1,260	1,136	1,136	1,278	1,095	2.39M
February 18, 2026	1,276	1,280	1,280	1,329	1,241	1.12M
February 17, 2026	1,205	1,259	1,259	1,300	1,185	1.77M
February 16, 2026	1,141	1,200	1,200	1,333	1,128	3.66M
February 13, 2026	1,155	1,201	1,201	1,220	1,130	1.72M
February 12, 2026	1,065	1,149	1,149	1,169	1,065	1.26M
February 10, 2026	1,032	1,049	1,049	1,058	1,023	643,200
February 09, 2026	1,030	1,015	1,015	1,030	990	873,600
February 06, 2026	1,005	1,000	1,000	1,008	956	498,400
February 05, 2026	1,025	990	990	1,031	981	650,100
February 04, 2026	990	1,020	1,020	1,020	975	513,700
February 03, 2026	979	990	990	997	955	564,800
February 02, 2026	964	967	967	1,017	959	888,200
January 30, 2026	933	954	954	961	928	295,300
January 29, 2026	951	945	945	959	928	415,000
January 28, 2026	945	947	947	969	928	495,700
January 27, 2026	950	945	945	954	932	410,500
January 26, 2026	971	954	954	991	953	676,800
January 23, 2026	999	989	989	1,020	981	471,200
January 22, 2026	1,014	994	994	1,020	994	323,700
January 21, 2026	981	999	999	1,029	980	608,300
January 20, 2026	1,040	1,008	1,008	1,043	1,008	396,500
January 19, 2026	1,023	1,030	1,030	1,052	1,016	513,700
January 16, 2026	1,050	1,045	1,045	1,060	1,032	472,900
January 15, 2026	1,008	1,056	1,056	1,070	1,004	733,600
January 14, 2026	1,010	1,023	1,023	1,051	1,002	813,300
January 13, 2026	976	1,003	1,003	1,023	955	838,700
January 09, 2026	951	951	951	965	940	453,000
January 08, 2026	963	944	944	971	940	606,900
January 07, 2026	941	976	976	985	933	858,000
January 06, 2026	961	932	932	981	926	798,400
January 05, 2026	933	954	954	957	921	852,500
December 30, 2025	934	922	922	949	919	685,600
December 29, 2025	906	933	933	954	903	927,000
December 26, 2025	925	902	902	927	896	955,500
December 25, 2025	905	920	920	929	890	502,000
December 24, 2025	909	895	895	924	891	688,000
December 23, 2025	892	913	913	921	887	559,300
December 22, 2025	937	906	906	940	898	589,900
December 19, 2025	904	922	922	949	891	994,500
December 18, 2025	877	892	892	920	870	891,200
December 17, 2025	930	899	899	934	875	1.47M
December 16, 2025	962	935	935	968	924	757,100
December 15, 2025	981	976	976	987	943	996,900
December 12, 2025	959	990	990	1,002	941	1.15M
December 11, 2025	979	929	929	994	917	1.84M
December 10, 2025	1,021	988	988	1,033	988	1.17M
December 09, 2025	1,074	1,023	1,023	1,084	1,007	1.29M
December 08, 2025	1,066	1,082	1,082	1,090	1,033	1.14M
December 05, 2025	1,060	1,076	1,076	1,106	1,051	1.06M
December 04, 2025	1,121	1,060	1,060	1,135	1,047	1.49M
December 03, 2025	1,063	1,131	1,131	1,180	1,061	1.86M
December 02, 2025	1,185	1,071	1,071	1,197	1,068	1.71M
December 01, 2025	1,186	1,172	1,172	1,212	1,150	978,200
November 28, 2025	1,185	1,156	1,156	1,186	1,137	1.17M
November 27, 2025	1,197	1,176	1,176	1,233	1,162	1.13M
November 26, 2025	1,240	1,190	1,190	1,280	1,186	1.07M
November 25, 2025	1,202	1,227	1,227	1,254	1,174	1.51M
November 21, 2025	1,182	1,167	1,167	1,247	1,131	2.29M

Suncall Corporation (5985.T) JPX