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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	1,021	1,020	1,020	1,028	1,012	16,700
October 10, 2025	1,030	1,025	1,025	1,032	1,025	2,600
October 09, 2025	1,034	1,034	1,034	1,034	1,029	2,400
October 08, 2025	1,037	1,034	1,034	1,038	1,026	4,800
October 07, 2025	1,026	1,032	1,032	1,037	1,026	5,200
October 06, 2025	1,039	1,034	1,034	1,041	1,030	4,500
October 03, 2025	1,024	1,029	1,029	1,035	1,020	2,700
October 02, 2025	1,031	1,024	1,024	1,035	1,021	4,400
October 01, 2025	1,015	1,033	1,033	1,038	1,014	20,500
September 30, 2025	1,042	1,040	1,040	1,042	1,037	1,700
September 29, 2025	1,038	1,044	1,044	1,045	1,033	5,200
September 26, 2025	1,031	1,038	1,038	1,041	1,031	4,800
September 25, 2025	1,036	1,040	1,040	1,043	1,030	2,800
September 24, 2025	1,045	1,041	1,041	1,045	1,038	5,600
September 22, 2025	1,037	1,040	1,040	1,040	1,033	7,700
September 19, 2025	1,032	1,036	1,036	1,036	1,029	6,500
September 18, 2025	1,030	1,031	1,031	1,033	1,026	4,400
September 17, 2025	1,030	1,031	1,031	1,033	1,026	4,800
September 16, 2025	1,030	1,030	1,030	1,030	1,026	16,200
September 12, 2025	1,030	1,026	1,026	1,030	1,025	5,600
September 11, 2025	1,028	1,029	1,029	1,029	1,023	3,500
September 10, 2025	1,022	1,028	1,028	1,029	1,021	2,700
September 09, 2025	1,025	1,023	1,023	1,030	1,023	20,700
September 08, 2025	1,024	1,024	1,024	1,024	1,021	6,900
September 05, 2025	1,017	1,024	1,024	1,024	1,017	31,700
September 04, 2025	1,017	1,018	1,018	1,020	1,016	1,500
September 03, 2025	1,016	1,019	1,019	1,020	1,016	3,800
September 02, 2025	1,019	1,019	1,019	1,020	1,016	3,600
September 01, 2025	1,015	1,019	1,019	1,019	1,015	2,600
August 29, 2025	1,018	1,018	1,018	1,018	1,013	3,900
August 28, 2025	1,014	1,018	1,018	1,018	1,014	2,600
August 27, 2025	1,015	1,013	1,013	1,016	1,013	1,900
August 26, 2025	1,016	1,015	1,015	1,017	1,012	2,600
August 25, 2025	1,011	1,014	1,014	1,016	1,011	6,300
August 22, 2025	1,017	1,016	1,016	1,018	1,013	5,900
August 21, 2025	1,016	1,018	1,018	1,019	1,015	2,800
August 20, 2025	1,019	1,018	1,018	1,020	1,015	7,100
August 19, 2025	1,015	1,017	1,017	1,017	1,013	4,900
August 18, 2025	1,015	1,015	1,015	1,016	1,012	4,400
August 15, 2025	1,018	1,017	1,017	1,018	1,014	3,600
August 14, 2025	1,019	1,018	1,018	1,019	1,010	11,800
August 13, 2025	1,020	1,019	1,019	1,020	1,012	20,300
August 12, 2025	1,025	1,024	1,024	1,025	1,020	15,300
August 08, 2025	1,020	1,021	1,021	1,024	1,019	8,300
August 07, 2025	1,023	1,022	1,022	1,023	1,017	3,100
August 06, 2025	1,014	1,021	1,021	1,021	1,014	13,600
August 05, 2025	1,018	1,018	1,018	1,018	1,012	4,500
August 04, 2025	1,010	1,011	1,011	1,017	1,010	2,800
August 01, 2025	1,016	1,020	1,020	1,020	1,010	2,500
July 31, 2025	1,010	1,012	1,012	1,020	1,009	6,000
July 30, 2025	1,006	1,009	1,009	1,014	1,006	2,500
July 29, 2025	1,009	1,006	1,006	1,010	1,006	2,700
July 28, 2025	1,020	1,008	1,008	1,020	1,008	4,700
July 25, 2025	1,009	1,020	1,020	1,020	1,008	11,300
July 24, 2025	1,017	1,016	1,016	1,018	1,011	2,900

SUNNEXTA Group Inc. (8945.T) JPX