Want to see JP:7883 full AI Analyst Report?
Sun Messe Co., Ltd. (7883) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 427.00 | 432.00 | 403.00 | 411.00 | 411.00 | -3.97% | 37,900 | 0.93 |
| Oct 29, 2026 | 417.00 | 428.00 | 417.00 | 428.00 | 428.00 | +1.42% | 5,800 | 0.14 |
| Oct 28, 2026 | 418.00 | 422.00 | 418.00 | 422.00 | 422.00 | +1.20% | 3,100 | 0.07 |
| Oct 27, 2026 | 417.00 | 422.00 | 415.00 | 417.00 | 417.00 | +0.97% | 8,900 | 0.21 |
| Oct 26, 2026 | 409.00 | 414.00 | 409.00 | 413.00 | 413.00 | +0.24% | 4,200 | 0.10 |
| Oct 23, 2026 | 410.00 | 414.00 | 407.00 | 412.00 | 412.00 | -0.72% | 14,900 | 0.36 |
| Oct 22, 2026 | 416.00 | 420.00 | 414.00 | 415.00 | 415.00 | -0.24% | 6,100 | 0.15 |
| Oct 21, 2026 | 415.00 | 422.00 | 415.00 | 416.00 | 416.00 | +1.46% | 11,700 | 0.28 |
| Oct 20, 2026 | 425.00 | 425.00 | 409.00 | 410.00 | 410.00 | -1.91% | 26,100 | 0.64 |
| Oct 19, 2026 | 417.00 | 421.00 | 415.00 | 418.00 | 418.00 | -0.95% | 12,800 | 0.31 |
| Oct 16, 2026 | 417.00 | 422.00 | 416.00 | 422.00 | 422.00 | +1.44% | 16,600 | 0.41 |
| Oct 15, 2026 | 433.00 | 433.00 | 415.00 | 416.00 | 416.00 | -4.15% | 54,800 | 1.38 |
| Oct 14, 2026 | 433.00 | 436.00 | 431.00 | 434.00 | 434.00 | -0.23% | 11,300 | 0.28 |
| Oct 13, 2026 | 436.00 | 438.00 | 431.00 | 435.00 | 435.00 | -0.23% | 16,100 | 0.41 |
| Oct 12, 2026 | 436.00 | 445.00 | 429.00 | 436.00 | 436.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 429.00 | 445.00 | 429.00 | 436.00 | 436.00 | +1.16% | 18,900 | 0.48 |
| Oct 08, 2026 | 445.00 | 445.00 | 429.00 | 431.00 | 431.00 | -2.49% | 38,700 | 0.99 |
| Oct 07, 2026 | 457.00 | 458.00 | 433.00 | 442.00 | 442.00 | -3.70% | 49,200 | 1.28 |
| Oct 06, 2026 | 459.00 | 467.00 | 455.00 | 459.00 | 459.00 | -0.22% | 17,800 | 0.47 |
| Oct 05, 2026 | 458.00 | 477.00 | 453.00 | 460.00 | 460.00 | +0.66% | 38,900 | 1.04 |
| Oct 02, 2026 | 448.00 | 470.00 | 440.00 | 457.00 | 457.00 | +1.56% | 61,600 | 1.68 |
| Oct 01, 2026 | 465.00 | 511.00 | 436.00 | 450.00 | 450.00 | -1.75% | 300,300 | 9.39 |
| Sep 30, 2026 | 490.00 | 515.00 | 442.00 | 458.00 | 458.00 | -5.95% | 222,000 | 7.79 |
| Sep 29, 2026 | 494.00 | 505.00 | 457.00 | 487.00 | 487.00 | -4.70% | 177,500 | 6.87 |
| Sep 28, 2026 | 530.00 | 565.00 | 489.00 | 515.00 | 511.00 | +6.19% | 979,000 | 93.06 |
| Sep 25, 2026 | 410.00 | 485.00 | 410.00 | 485.00 | 481.23 | +19.75% | 322,200 | 58.51 |
| Sep 24, 2026 | 403.00 | 406.00 | 403.00 | 405.00 | 401.85 | +1.00% | 21,800 | 4.19 |
| Sep 23, 2026 | 401.00 | 402.00 | 401.00 | 401.00 | 397.89 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 401.00 | 402.00 | 401.00 | 401.00 | 397.89 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 401.00 | 402.00 | 401.00 | 401.00 | 397.89 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 397.89 | +0.25% | 2,400 | 0.41 |
| Sep 17, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 396.89 | +0.25% | 600 | 0.10 |
| Sep 16, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 395.90 | -0.50% | 2,600 | 0.42 |
| Sep 15, 2026 | 405.00 | 405.00 | 401.00 | 401.00 | 397.89 | +0.00% | 6,800 | 1.11 |
| Sep 14, 2026 | 399.00 | 401.00 | 395.00 | 401.00 | 397.89 | +0.75% | 7,800 | 1.29 |
| Sep 11, 2026 | 398.00 | 400.00 | 398.00 | 398.00 | 394.91 | -0.50% | 3,800 | 0.63 |
| Sep 10, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 396.89 | -0.25% | 4,400 | 0.72 |
| Sep 09, 2026 | 405.00 | 405.00 | 401.00 | 401.00 | 397.89 | -0.74% | 1,500 | 0.24 |
| Sep 08, 2026 | 401.00 | 404.00 | 401.00 | 404.00 | 400.86 | +0.25% | 5,300 | 0.85 |
| Sep 07, 2026 | 401.00 | 405.00 | 400.00 | 403.00 | 399.87 | +0.50% | 3,200 | 0.50 |
| Sep 04, 2026 | 401.00 | 402.00 | 401.00 | 401.00 | 397.89 | +0.25% | 2,300 | 0.36 |
| Sep 03, 2026 | 400.00 | 403.00 | 400.00 | 400.00 | 396.89 | +0.00% | 2,400 | 0.37 |
| Sep 02, 2026 | 404.00 | 404.00 | 399.00 | 400.00 | 396.89 | -0.50% | 2,600 | 0.40 |
| Sep 01, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 398.88 | +0.00% | 1,200 | 0.18 |
| Aug 31, 2026 | 403.00 | 403.00 | 399.00 | 402.00 | 398.88 | -0.50% | 2,400 | 0.34 |
| Aug 28, 2026 | 403.00 | 407.00 | 403.00 | 404.00 | 400.86 | +0.25% | 10,700 | 1.37 |
| Aug 27, 2026 | 401.00 | 403.00 | 401.00 | 403.00 | 399.87 | +0.50% | 1,100 | 0.14 |
| Aug 26, 2026 | 399.00 | 401.00 | 399.00 | 401.00 | 397.89 | +0.25% | 1,600 | 0.20 |
| Aug 25, 2026 | 399.00 | 401.00 | 399.00 | 400.00 | 396.89 | +0.00% | 2,100 | 0.26 |
| Aug 24, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 396.89 | +0.25% | 900 | 0.11 |
