tiprankstipranks
Sun Messe Co., Ltd. (JP:7883)
:7883
Japanese Market
7883
Sun Messe Co., Ltd.
RESEARCH TOOLSreports

Sun Messe Co., Ltd. (7883) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 06, 2026
363.00
365.00
363.00
364.00
364.00
+0.28%
2,400
0.20
Apr 03, 2026
362.00
367.00
362.00
363.00
363.00
+0.28%
4,100
0.34
Apr 02, 2026
361.00
364.00
361.00
362.00
362.00
0.00%
2,300
0.19
Apr 01, 2026
362.00
366.00
362.00
362.00
362.00
-0.28%
11,300
0.93
Mar 31, 2026
360.00
366.00
360.00
363.00
363.00
-0.82%
7,100
0.59
Mar 30, 2026
349.00
366.00
349.00
366.00
366.00
+0.27%
29,400
2.53
Mar 27, 2026
369.00
371.00
367.00
369.00
365.00
0.00%
44,600
4.03
Mar 26, 2026
371.00
371.00
369.00
369.00
365.00
0.00%
24,700
2.28
Mar 25, 2026
368.00
371.00
368.00
369.00
365.00
+0.27%
8,800
0.81
Mar 24, 2026
368.00
370.00
368.00
368.00
364.01
-0.27%
10,200
0.94
Mar 23, 2026
371.00
372.00
369.00
369.00
365.00
-0.54%
30,700
2.95
Mar 20, 2026
371.00
372.00
371.00
371.00
366.98
0.00%
0
0.00
Mar 19, 2026
372.00
372.00
371.00
371.00
366.98
0.00%
5,500
0.52
Mar 18, 2026
371.00
372.00
371.00
371.00
366.98
+0.27%
8,600
0.82
Mar 17, 2026
370.00
371.00
370.00
370.00
365.99
-0.27%
3,700
0.35
Mar 16, 2026
371.00
372.00
370.00
371.00
366.98
+0.27%
14,900
1.45
Mar 13, 2026
370.00
370.00
367.00
370.00
365.99
0.00%
22,100
2.19
Mar 12, 2026
372.00
372.00
367.00
370.00
365.99
-0.54%
16,200
1.62
Mar 11, 2026
372.00
373.00
372.00
372.00
367.97
+0.27%
3,800
0.38
Mar 10, 2026
371.00
372.00
371.00
371.00
366.98
0.00%
6,300
0.63
Mar 09, 2026
371.00
372.00
371.00
371.00
366.98
0.00%
11,900
1.20
Mar 06, 2026
372.00
372.00
371.00
371.00
366.98
0.00%
7,800
0.78
Mar 05, 2026
371.00
373.00
371.00
371.00
366.98
0.00%
12,100
1.23
Mar 04, 2026
371.00
372.00
370.00
371.00
366.98
0.00%
20,800
2.18
Mar 03, 2026
372.00
373.00
370.00
371.00
366.98
-0.27%
35,200
3.89
Mar 02, 2026
372.00
373.00
371.00
372.00
367.97
-0.27%
20,700
2.36
Feb 27, 2026
373.00
373.00
371.00
373.00
368.96
0.00%
11,600
1.31
Feb 26, 2026
370.00
373.00
369.00
373.00
368.96
+0.54%
26,600
3.11
Feb 25, 2026
368.00
371.00
368.00
371.00
366.98
+0.82%
18,300
2.17
Feb 24, 2026
367.00
369.00
367.00
368.00
364.01
-0.27%
7,200
0.85
Feb 23, 2026
369.00
369.00
367.00
369.00
365.00
0.00%
0
0.00
Feb 20, 2026
367.00
369.00
367.00
369.00
365.00
+0.55%
10,000
1.17
Feb 19, 2026
369.00
369.00
367.00
367.00
363.02
0.00%
8,800
1.05
Feb 18, 2026
367.00
369.00
367.00
367.00
363.02
-0.27%
9,000
1.08
Feb 17, 2026
367.00
369.00
367.00
368.00
364.01
0.00%
5,000
0.59
Feb 16, 2026
370.00
371.00
367.00
368.00
364.01
-0.54%
22,400
2.73
Feb 13, 2026
369.00
370.00
367.00
370.00
365.99
+0.54%
8,900
1.09
Feb 12, 2026
368.00
369.00
367.00
368.00
364.01
+0.27%
11,000
1.34
Feb 11, 2026
367.00
368.00
367.00
367.00
363.02
0.00%
0
0.00
Feb 10, 2026
367.00
368.00
367.00
367.00
363.02
0.00%
5,500
0.67
Feb 09, 2026
367.00
368.00
366.00
367.00
363.02
+0.27%
7,100
0.85
Feb 06, 2026
367.00
368.00
365.00
366.00
362.03
+0.27%
13,300
1.63
Feb 05, 2026
362.00
367.00
362.00
365.00
361.04
+0.55%
10,200
1.25
Feb 04, 2026
361.00
365.00
361.00
363.00
359.07
+0.28%
17,800
2.23
Feb 03, 2026
360.00
363.00
360.00
362.00
358.08
+0.56%
12,200
1.52
Feb 02, 2026
369.00
372.00
360.00
360.00
356.10
-2.44%
46,800
5.01
Jan 30, 2026
368.00
369.00
366.00
369.00
365.00
+0.82%
8,000
0.69
Jan 29, 2026
369.00
369.00
366.00
366.00
362.03
-0.81%
3,500
0.30
Jan 28, 2026
367.00
369.00
367.00
369.00
365.00
+0.27%
4,600
0.39
Jan 27, 2026
368.00
370.00
367.00
368.00
364.01
+0.55%
12,100
1.03
Rows:
50