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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	782	805	805	888	747	6.8M
August 18, 2025	807	781	781	849	709	10.04M
August 15, 2025	930	828	828	965	822	8.65M
August 14, 2025	852	971	971	971	817	19.16M
August 13, 2025	622	622	622	622	622	300,200
August 12, 2025	522	522	522	522	522	212,100
August 08, 2025	390	442	442	445	380	994,100
August 07, 2025	396	389	389	398	389	150,500
August 06, 2025	387	395	395	405	386	282,500
August 05, 2025	381	385	385	389	375	178,500
August 04, 2025	369	378	378	382	369	254,800
August 01, 2025	389	388	388	389	373	610,500
July 31, 2025	364	386	386	403	357	1.89M
July 30, 2025	325	332	332	336	325	89,900
July 29, 2025	325	325	325	327	322	40,500
July 28, 2025	321	323	323	325	320	60,100
July 25, 2025	325	321	321	325	320	58,900
July 24, 2025	327	325	325	327	320	57,300
July 23, 2025	310	319	319	320	309	136,800
July 22, 2025	306	306	306	309	301	63,400
July 18, 2025	309	307	307	310	301	55,800
July 17, 2025	301	308	308	308	300	30,800
July 16, 2025	302	300	300	303	300	35,300
July 15, 2025	299	301	301	303	299	72,700
July 14, 2025	297	298	298	300	297	41,900
July 11, 2025	293	297	297	298	293	30,400
July 10, 2025	294	293	293	295	291	57,700
July 09, 2025	295	294	294	297	294	46,100
July 08, 2025	293	296	296	296	292	23,400
July 07, 2025	293	293	293	295	293	23,500
July 04, 2025	298	293	293	300	293	38,600
July 03, 2025	290	297	297	297	289	45,800
July 02, 2025	292	293	293	297	290	79,300
July 01, 2025	298	293	293	300	293	76,600
June 30, 2025	298	298	298	302	298	50,000
June 27, 2025	297	300	300	300	296	53,400
June 26, 2025	288	295	295	296	288	35,100
June 25, 2025	287	288	288	289	286	30,600
June 24, 2025	290	286	286	290	286	18,200
June 23, 2025	288	286	286	289	285	55,700
June 20, 2025	293	289	289	293	289	80,800
June 19, 2025	290	290	290	292	289	33,500
June 18, 2025	291	290	290	292	288	46,100
June 17, 2025	290	291	291	292	290	24,200
June 16, 2025	290	292	292	292	290	30,300
June 13, 2025	295	290	290	295	290	78,500
June 12, 2025	296	296	296	298	292	40,600
June 11, 2025	291	295	295	297	290	35,500
June 10, 2025	293	290	290	295	290	57,800
June 09, 2025	294	293	293	296	292	71,200
June 06, 2025	295	294	294	297	293	47,600
June 05, 2025	297	296	296	299	296	28,100
June 04, 2025	296	297	297	302	296	54,100
June 03, 2025	296	296	296	299	294	50,700
June 02, 2025	302	296	296	302	293	102,700
May 30, 2025	301	302	302	305	301	42,100
May 29, 2025	301	303	303	305	301	46,400
May 28, 2025	305	304	304	305	301	37,900
May 27, 2025	301	303	303	303	301	26,600
May 26, 2025	303	303	303	305	300	34,200

Suncall Corporation (5985.T) JPX