San ju San Financial Group,Inc. - 7322.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,535	3,505	3,505	3,540	3,480	74,300
August 15, 2025	3,425	3,525	3,525	3,540	3,425	151,500
August 14, 2025	3,350	3,420	3,420	3,420	3,330	110,000
August 13, 2025	3,445	3,400	3,400	3,455	3,395	86,900
August 12, 2025	3,370	3,420	3,420	3,445	3,360	133,100
August 08, 2025	3,465	3,465	3,465	3,480	3,430	63,800
August 07, 2025	3,390	3,435	3,435	3,470	3,390	48,400
August 06, 2025	3,365	3,390	3,390	3,415	3,360	40,600
August 05, 2025	3,335	3,335	3,335	3,375	3,310	38,300
August 04, 2025	3,305	3,315	3,315	3,340	3,285	77,000
August 01, 2025	3,400	3,410	3,410	3,410	3,345	47,300
July 31, 2025	3,355	3,410	3,410	3,415	3,355	54,700
July 30, 2025	3,325	3,345	3,345	3,360	3,310	64,500
July 29, 2025	3,290	3,330	3,330	3,345	3,285	47,200
July 28, 2025	3,460	3,315	3,315	3,460	3,290	94,300
July 25, 2025	3,460	3,455	3,455	3,485	3,430	55,700
July 24, 2025	3,425	3,470	3,470	3,485	3,405	67,900
July 23, 2025	3,410	3,380	3,380	3,440	3,325	124,000
July 22, 2025	3,320	3,365	3,365	3,370	3,280	80,800
July 18, 2025	3,325	3,320	3,320	3,340	3,295	46,800
July 17, 2025	3,290	3,305	3,305	3,350	3,260	53,600
July 16, 2025	3,260	3,290	3,290	3,305	3,240	53,500
July 15, 2025	3,260	3,265	3,265	3,305	3,255	57,300
July 14, 2025	3,280	3,265	3,265	3,310	3,180	92,900
July 11, 2025	3,205	3,280	3,280	3,315	3,205	97,100
July 10, 2025	3,160	3,185	3,185	3,185	3,150	73,800
July 09, 2025	3,070	3,155	3,155	3,180	3,055	72,800
July 08, 2025	3,030	3,060	3,060	3,065	3,030	39,600
July 07, 2025	3,045	3,030	3,030	3,045	3,000	50,500
July 04, 2025	2,986	3,045	3,045	3,045	2,967	47,100
July 03, 2025	2,989	2,979	2,979	3,015	2,954	49,700
July 02, 2025	2,937	2,989	2,989	3,020	2,937	51,700
July 01, 2025	2,947	2,958	2,958	2,967	2,903	54,800
June 30, 2025	2,963	2,959	2,959	3,005	2,945	66,300
June 27, 2025	2,940	2,947	2,947	2,963	2,920	55,700
June 26, 2025	2,940	2,946	2,946	2,950	2,923	26,400
June 25, 2025	2,945	2,936	2,936	2,964	2,920	43,200
June 24, 2025	2,950	2,945	2,945	2,970	2,934	52,300
June 23, 2025	2,865	2,926	2,926	2,945	2,859	72,400
June 20, 2025	2,896	2,863	2,863	2,920	2,863	117,500
June 19, 2025	2,864	2,883	2,883	2,889	2,850	31,000
June 18, 2025	2,886	2,864	2,864	2,890	2,839	40,300
June 17, 2025	2,851	2,885	2,885	2,885	2,832	44,200
June 16, 2025	2,864	2,834	2,834	2,890	2,834	30,400
June 13, 2025	2,868	2,846	2,846	2,868	2,789	104,900
June 12, 2025	2,840	2,856	2,856	2,878	2,835	51,500
June 11, 2025	2,833	2,840	2,840	2,851	2,796	65,800
June 10, 2025	2,850	2,841	2,841	2,920	2,838	177,600
June 09, 2025	2,779	2,810	2,810	2,820	2,767	48,200
June 06, 2025	2,755	2,759	2,759	2,782	2,745	43,000
June 05, 2025	2,752	2,742	2,742	2,769	2,734	55,600
June 04, 2025	2,752	2,769	2,769	2,785	2,748	44,700
June 03, 2025	2,788	2,754	2,754	2,788	2,751	40,700
June 02, 2025	2,755	2,779	2,779	2,790	2,745	31,600
May 30, 2025	2,724	2,753	2,753	2,775	2,716	37,500
May 29, 2025	2,728	2,748	2,748	2,762	2,705	54,500
May 28, 2025	2,739	2,701	2,701	2,754	2,701	53,000
May 27, 2025	2,686	2,718	2,718	2,720	2,673	56,700
May 26, 2025	2,711	2,710	2,710	2,719	2,689	28,500
May 23, 2025	2,717	2,706	2,706	2,753	2,696	37,500

San ju San Financial Group,Inc. (7322.T) JPX