SUNNEXTA Group Inc. - 8945.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,107	1,094	1,094	1,107	1,094	1,500
January 13, 2026	1,102	1,107	1,107	1,107	1,080	5,100
January 09, 2026	1,101	1,102	1,102	1,110	1,100	7,000
January 08, 2026	1,116	1,105	1,105	1,116	1,105	1,800
January 07, 2026	1,107	1,116	1,116	1,116	1,107	56,700
January 06, 2026	1,095	1,093	1,093	1,095	1,085	3,500
January 05, 2026	1,081	1,103	1,103	1,107	1,081	9,900
December 30, 2025	1,074	1,081	1,081	1,081	1,065	4,000
December 29, 2025	1,081	1,081	1,081	1,081	1,061	9,400
December 26, 2025	1,098	1,097	1,076	1,101	1,092	11,200
December 25, 2025	1,092	1,100	1,100	1,100	1,092	3,400
December 24, 2025	1,112	1,100	1,100	1,112	1,093	6,200
December 23, 2025	1,110	1,112	1,112	1,112	1,100	3,000
December 22, 2025	1,111	1,105	1,105	1,112	1,104	4,300
December 19, 2025	1,111	1,109	1,109	1,111	1,106	2,000
December 18, 2025	1,102	1,108	1,108	1,108	1,100	1,000
December 17, 2025	1,106	1,111	1,111	1,114	1,106	5,200
December 16, 2025	1,109	1,108	1,108	1,110	1,105	3,100
December 15, 2025	1,097	1,107	1,107	1,107	1,095	8,200
December 12, 2025	1,091	1,102	1,102	1,110	1,090	8,100
December 11, 2025	1,091	1,100	1,100	1,101	1,091	5,300
December 10, 2025	1,084	1,096	1,096	1,100	1,079	15,200
December 09, 2025	1,095	1,100	1,100	1,100	1,092	4,700
December 08, 2025	1,094	1,091	1,091	1,095	1,089	5,600
December 05, 2025	1,095	1,096	1,096	1,096	1,095	1,200
December 04, 2025	1,091	1,095	1,095	1,095	1,088	1,600
December 03, 2025	1,097	1,093	1,093	1,097	1,092	1,400
December 02, 2025	1,095	1,095	1,095	1,096	1,092	1,800
December 01, 2025	1,090	1,093	1,093	1,093	1,090	2,700
November 28, 2025	1,083	1,085	1,085	1,088	1,083	3,300
November 27, 2025	1,078	1,085	1,085	1,085	1,078	2,000
November 26, 2025	1,081	1,078	1,078	1,081	1,075	2,100
November 25, 2025	1,067	1,071	1,071	1,088	1,067	5,800
November 21, 2025	1,085	1,088	1,088	1,090	1,081	3,900
November 20, 2025	1,083	1,080	1,080	1,085	1,080	3,900
November 19, 2025	1,077	1,083	1,083	1,083	1,077	7,100
November 18, 2025	1,085	1,063	1,063	1,085	1,063	5,400
November 17, 2025	1,086	1,086	1,086	1,086	1,085	3,700
November 14, 2025	1,075	1,085	1,085	1,085	1,075	4,600
November 13, 2025	1,070	1,075	1,075	1,075	1,070	4,400
November 12, 2025	1,068	1,070	1,070	1,073	1,068	4,300
November 11, 2025	1,064	1,066	1,066	1,069	1,051	16,100
November 10, 2025	1,070	1,060	1,060	1,071	1,060	8,200
November 07, 2025	1,071	1,061	1,061	1,071	1,060	3,700
November 06, 2025	1,063	1,071	1,071	1,072	1,061	8,500
November 05, 2025	1,064	1,066	1,066	1,066	1,058	8,500
November 04, 2025	1,069	1,064	1,064	1,069	1,060	9,900
October 31, 2025	1,071	1,064	1,064	1,076	1,053	5,400
October 30, 2025	1,058	1,074	1,074	1,074	1,058	5,400
October 29, 2025	1,080	1,068	1,068	1,085	1,068	2,100
October 28, 2025	1,070	1,080	1,080	1,081	1,070	8,000
October 27, 2025	1,061	1,064	1,064	1,070	1,050	14,300
October 24, 2025	1,053	1,063	1,063	1,064	1,053	5,900
October 23, 2025	1,051	1,063	1,063	1,063	1,051	5,500
October 22, 2025	1,048	1,050	1,050	1,063	1,041	12,800
October 21, 2025	1,040	1,041	1,041	1,043	1,039	4,700
October 20, 2025	1,040	1,039	1,039	1,040	1,035	17,300
October 17, 2025	1,030	1,037	1,037	1,037	1,022	5,500
October 16, 2025	1,024	1,021	1,021	1,026	1,021	4,900
October 15, 2025	1,025	1,026	1,026	1,028	1,020	4,800

SUNNEXTA Group Inc. (8945.T) JPX