Sun Corporation - 6736.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,080	9,060	9,060	9,200	8,960	28,200
December 03, 2025	9,000	9,040	9,040	9,230	9,000	46,800
December 02, 2025	8,950	9,000	9,000	9,090	8,950	29,400
December 01, 2025	9,100	9,000	9,000	9,230	8,910	37,600
November 28, 2025	9,050	9,230	9,230	9,270	8,960	27,600
November 27, 2025	8,750	9,090	9,090	9,140	8,750	45,100
November 26, 2025	9,080	8,750	8,750	9,180	8,460	105,600
November 25, 2025	9,050	8,970	8,970	9,320	8,970	49,200
November 21, 2025	9,090	9,200	9,200	9,230	9,020	55,300
November 20, 2025	9,080	9,240	9,240	9,250	9,000	41,500
November 19, 2025	8,780	9,060	9,060	9,150	8,750	56,400
November 18, 2025	9,850	9,080	9,080	9,850	8,920	89,200
November 17, 2025	9,240	9,840	9,840	9,970	8,940	90,200
November 14, 2025	9,930	9,990	9,990	10,240	9,870	124,600
November 13, 2025	9,340	9,850	9,850	10,030	9,310	138,100
November 12, 2025	8,900	9,190	9,190	9,240	8,840	50,700
November 11, 2025	8,690	8,940	8,940	8,980	8,690	65,300
November 10, 2025	8,530	8,540	8,540	8,650	8,350	40,900
November 07, 2025	8,600	8,450	8,450	8,740	8,420	47,800
November 06, 2025	8,570	8,490	8,490	8,580	8,320	36,800
November 05, 2025	8,370	8,470	8,470	8,540	8,130	86,600
November 04, 2025	8,710	8,520	8,520	8,990	8,510	84,900
October 31, 2025	8,690	8,650	8,650	8,800	8,620	48,800
October 30, 2025	8,590	8,760	8,760	8,960	8,590	98,500
October 29, 2025	8,950	8,640	8,640	9,050	8,530	81,000
October 28, 2025	9,420	9,070	9,070	9,690	9,070	83,900
October 27, 2025	9,620	9,390	9,390	9,750	9,340	80,700
October 24, 2025	9,750	9,630	9,630	9,860	9,530	80,700
October 23, 2025	9,700	9,790	9,790	9,830	9,260	132,800
October 22, 2025	10,390	10,130	10,130	10,620	10,010	89,200
October 21, 2025	11,570	10,380	10,380	11,660	10,250	189,100
October 20, 2025	11,280	11,710	11,710	11,920	11,220	173,900
October 17, 2025	10,970	11,490	11,490	11,540	10,870	185,700
October 16, 2025	11,780	11,570	11,570	11,940	11,310	189,100
October 15, 2025	10,770	12,000	12,000	12,200	10,770	382,800
October 14, 2025	10,810	11,110	11,110	11,340	10,500	229,400
October 10, 2025	10,060	11,040	11,040	11,060	10,020	325,300
October 09, 2025	9,340	9,640	9,640	9,640	9,140	113,700
October 08, 2025	9,180	9,360	9,360	9,430	8,920	113,200
October 07, 2025	8,840	9,280	9,280	9,310	8,740	101,400
October 06, 2025	8,520	8,690	8,690	8,720	8,460	40,900
October 03, 2025	8,300	8,410	8,410	8,610	8,300	81,300
October 02, 2025	8,340	8,240	8,240	8,470	8,150	89,000
October 01, 2025	8,130	8,260	8,260	8,260	8,100	105,900
September 30, 2025	8,220	8,200	8,200	8,300	8,160	52,800
September 29, 2025	7,980	8,230	8,230	8,230	7,860	35,300
September 26, 2025	7,930	7,880	7,880	8,070	7,790	29,400
September 25, 2025	7,860	7,950	7,950	8,010	7,840	26,800
September 24, 2025	7,750	7,790	7,790	7,850	7,650	18,700
September 22, 2025	7,800	7,690	7,690	7,890	7,690	38,500
September 19, 2025	7,510	7,650	7,650	7,800	7,510	67,600
September 18, 2025	7,360	7,440	7,440	7,480	7,340	32,700
September 17, 2025	7,390	7,370	7,370	7,580	7,330	52,100
September 16, 2025	7,200	7,390	7,390	7,430	7,170	52,100
September 12, 2025	7,060	7,140	7,140	7,160	6,960	45,200
September 11, 2025	7,080	6,960	6,960	7,080	6,860	35,800
September 10, 2025	7,100	7,080	7,080	7,120	6,960	36,600
September 09, 2025	6,880	7,100	7,100	7,150	6,870	37,200
September 08, 2025	6,860	6,790	6,790	6,910	6,720	21,900
September 05, 2025	6,850	6,840	6,840	7,020	6,830	26,000

Sun Corporation (6736.T) JPX