Want to see JP:5599 full AI Analyst Report?
S&J Corporation (5599) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,925.00 | 2,008.00 | 1,832.00 | 1,853.00 | 1,853.00 | -8.04% | 376,600 | 1.08 |
| Oct 29, 2026 | 2,109.00 | 2,114.00 | 1,951.00 | 2,015.00 | 2,015.00 | -7.82% | 526,100 | 1.54 |
| Oct 28, 2026 | 2,278.00 | 2,656.00 | 2,079.00 | 2,186.00 | 2,186.00 | -4.00% | 2,248,300 | 7.34 |
| Oct 27, 2026 | 1,970.00 | 2,277.00 | 1,912.00 | 2,277.00 | 2,277.00 | +21.31% | 2,120,700 | 7.77 |
| Oct 26, 2026 | 1,970.00 | 1,995.00 | 1,770.00 | 1,877.00 | 1,877.00 | +3.42% | 541,100 | 2.04 |
| Oct 23, 2026 | 1,855.00 | 1,960.00 | 1,759.00 | 1,815.00 | 1,815.00 | -11.89% | 971,900 | 3.89 |
| Oct 22, 2026 | 1,928.00 | 2,060.00 | 1,861.00 | 2,060.00 | 2,060.00 | +24.10% | 1,782,500 | 8.04 |
| Oct 21, 2026 | 1,649.00 | 1,955.00 | 1,620.00 | 1,660.00 | 1,660.00 | +5.80% | 1,786,500 | 9.22 |
| Oct 20, 2026 | 1,770.00 | 1,770.00 | 1,544.00 | 1,569.00 | 1,569.00 | -12.83% | 420,300 | 2.24 |
| Oct 19, 2026 | 1,854.00 | 1,990.00 | 1,785.00 | 1,800.00 | 1,800.00 | -8.81% | 608,200 | 3.41 |
| Oct 16, 2026 | 1,800.00 | 2,044.00 | 1,771.00 | 1,974.00 | 1,974.00 | +16.80% | 1,751,200 | 11.61 |
| Oct 15, 2026 | 1,834.00 | 1,851.00 | 1,659.00 | 1,690.00 | 1,690.00 | -17.72% | 555,700 | 3.91 |
| Oct 14, 2026 | 2,130.00 | 2,257.00 | 1,910.00 | 2,054.00 | 2,054.00 | +2.96% | 1,974,300 | 17.74 |
| Oct 13, 2026 | 1,875.00 | 1,995.00 | 1,860.00 | 1,995.00 | 1,995.00 | +25.08% | 771,700 | 7.74 |
| Oct 12, 2026 | 1,595.00 | 1,900.00 | 1,520.00 | 1,595.00 | 1,595.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,715.00 | 1,900.00 | 1,520.00 | 1,595.00 | 1,595.00 | -4.78% | 2,240,600 | 34.55 |
| Oct 08, 2026 | 1,565.00 | 1,675.00 | 1,521.00 | 1,675.00 | 1,675.00 | +21.82% | 592,600 | 10.65 |
| Oct 07, 2026 | 1,674.00 | 1,718.00 | 1,332.00 | 1,375.00 | 1,375.00 | -5.50% | 1,271,400 | 35.52 |
| Oct 06, 2026 | 1,294.00 | 1,455.00 | 1,275.00 | 1,455.00 | 1,455.00 | +25.97% | 1,027,300 | 51.98 |
| Oct 05, 2026 | 1,159.00 | 1,200.00 | 1,100.00 | 1,155.00 | 1,155.00 | +5.10% | 58,900 | 3.09 |
| Oct 02, 2026 | 1,115.00 | 1,129.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.63% | 25,500 | 1.33 |
| Oct 01, 2026 | 1,077.00 | 1,149.00 | 1,070.00 | 1,106.00 | 1,106.00 | +2.50% | 31,000 | 1.60 |
| Sep 30, 2026 | 1,081.00 | 1,081.00 | 1,058.00 | 1,079.00 | 1,079.00 | +2.66% | 4,400 | 0.22 |
| Sep 29, 2026 | 1,065.00 | 1,065.00 | 1,017.00 | 1,051.00 | 1,051.00 | -1.31% | 12,800 | 0.63 |
| Sep 28, 2026 | 1,136.00 | 1,136.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.02% | 13,700 | 0.67 |
| Sep 25, 2026 | 1,100.00 | 1,100.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.74% | 6,100 | 0.29 |
| Sep 24, 2026 | 1,096.00 | 1,120.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.28% | 20,000 | 0.93 |
| Sep 23, 2026 | 1,080.00 | 1,088.00 | 1,065.00 | 1,087.00 | 1,087.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,080.00 | 1,088.00 | 1,065.00 | 1,087.00 | 1,087.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,080.00 | 1,088.00 | 1,065.00 | 1,087.00 | 1,087.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,080.00 | 1,088.00 | 1,065.00 | 1,087.00 | 1,087.00 | +2.55% | 9,300 | 0.41 |
| Sep 17, 2026 | 1,070.00 | 1,076.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.28% | 10,500 | 0.46 |
| Sep 16, 2026 | 1,052.00 | 1,063.00 | 1,046.00 | 1,063.00 | 1,063.00 | +0.85% | 7,300 | 0.32 |
| Sep 15, 2026 | 1,049.00 | 1,078.00 | 1,041.00 | 1,054.00 | 1,054.00 | +2.43% | 17,700 | 0.75 |
| Sep 14, 2026 | 1,000.00 | 1,048.00 | 995.00 | 1,029.00 | 1,029.00 | +4.36% | 22,900 | 0.97 |
| Sep 11, 2026 | 1,000.00 | 1,014.00 | 986.00 | 986.00 | 986.00 | -2.47% | 12,200 | 0.51 |
| Sep 10, 2026 | 993.00 | 1,011.00 | 993.00 | 1,011.00 | 1,011.00 | +1.10% | 4,300 | 0.18 |
| Sep 09, 2026 | 994.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | +0.50% | 4,500 | 0.18 |
| Sep 08, 2026 | 1,028.00 | 1,028.00 | 995.00 | 995.00 | 995.00 | -2.55% | 9,400 | 0.38 |
| Sep 07, 2026 | 1,012.00 | 1,026.00 | 1,012.00 | 1,021.00 | 1,021.00 | +0.99% | 8,400 | 0.33 |
| Sep 04, 2026 | 1,009.00 | 1,023.00 | 1,009.00 | 1,011.00 | 1,011.00 | +1.10% | 13,600 | 0.51 |
| Sep 03, 2026 | 999.00 | 1,005.00 | 999.00 | 1,000.00 | 1,000.00 | +0.20% | 5,500 | 0.20 |
| Sep 02, 2026 | 1,010.00 | 1,010.00 | 987.00 | 998.00 | 998.00 | -1.09% | 21,500 | 0.79 |
| Sep 01, 2026 | 1,030.00 | 1,030.00 | 998.00 | 1,009.00 | 1,009.00 | -1.94% | 9,900 | 0.36 |
| Aug 31, 2026 | 1,004.00 | 1,029.00 | 998.00 | 1,029.00 | 1,029.00 | +2.90% | 25,600 | 0.89 |
| Aug 28, 2026 | 998.00 | 1,015.00 | 997.00 | 1,000.00 | 1,000.00 | +0.20% | 12,300 | 0.40 |
| Aug 27, 2026 | 994.00 | 1,002.00 | 992.00 | 998.00 | 998.00 | +0.60% | 12,200 | 0.38 |
| Aug 26, 2026 | 987.00 | 998.00 | 985.00 | 992.00 | 992.00 | +0.51% | 7,500 | 0.22 |
| Aug 25, 2026 | 982.00 | 990.00 | 976.00 | 987.00 | 987.00 | +0.10% | 23,500 | 0.69 |
| Aug 24, 2026 | 999.00 | 1,002.00 | 986.00 | 986.00 | 986.00 | -0.40% | 12,300 | 0.35 |
