Sumiseki Holdings,Inc. (TYO:1514)
Japan · Delayed Price · Currency is JPY 648.00
+22.00 (3.51%)
Jan 23, 2026, 3:30 PM JST
Sumiseki Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 630.00 | 636.00 | 616.00 | 626.00 | 626.00 | 0.48% | 274,000 |
| Jan 21, 2026 | 627.00 | 630.00 | 615.00 | 623.00 | 623.00 | -1.27% | 320,800 |
| Jan 20, 2026 | 625.00 | 638.00 | 615.00 | 631.00 | 631.00 | 0.48% | 397,300 |
| Jan 19, 2026 | 644.00 | 644.00 | 620.00 | 628.00 | 628.00 | -2.48% | 586,800 |
| Jan 16, 2026 | 636.00 | 672.00 | 632.00 | 644.00 | 644.00 | 2.22% | 1,075,300 |
| Jan 15, 2026 | 614.00 | 634.00 | 608.00 | 630.00 | 630.00 | 2.61% | 657,200 |
| Jan 14, 2026 | 619.00 | 624.00 | 610.00 | 614.00 | 614.00 | -0.65% | 460,100 |
| Jan 13, 2026 | 614.00 | 635.00 | 596.00 | 618.00 | 618.00 | 3.00% | 949,200 |
| Jan 9, 2026 | 606.00 | 614.00 | 585.00 | 600.00 | 600.00 | -0.83% | 679,100 |
| Jan 8, 2026 | 578.00 | 633.00 | 575.00 | 605.00 | 605.00 | 4.67% | 1,410,900 |
| Jan 7, 2026 | 578.00 | 598.00 | 575.00 | 578.00 | 578.00 | 1.76% | 626,200 |
| Jan 6, 2026 | 553.00 | 568.00 | 551.00 | 568.00 | 568.00 | 3.09% | 297,500 |
| Jan 5, 2026 | 539.00 | 553.00 | 536.00 | 551.00 | 551.00 | 3.96% | 423,100 |
| Dec 30, 2025 | 538.00 | 541.00 | 530.00 | 530.00 | 530.00 | -2.03% | 179,900 |
| Dec 29, 2025 | 529.00 | 541.00 | 525.00 | 541.00 | 541.00 | 3.05% | 357,400 |
| Dec 26, 2025 | 524.00 | 526.00 | 519.00 | 525.00 | 525.00 | 0.19% | 203,600 |
| Dec 25, 2025 | 519.00 | 527.00 | 518.00 | 524.00 | 524.00 | 1.16% | 301,000 |
| Dec 24, 2025 | 515.00 | 520.00 | 515.00 | 518.00 | 518.00 | -0.19% | 178,600 |
| Dec 23, 2025 | 510.00 | 522.00 | 510.00 | 519.00 | 519.00 | 1.76% | 333,600 |
| Dec 22, 2025 | 518.00 | 519.00 | 506.00 | 510.00 | 510.00 | -0.97% | 331,600 |
| Dec 19, 2025 | 520.00 | 529.00 | 515.00 | 515.00 | 515.00 | -1.15% | 258,300 |
| Dec 18, 2025 | 513.00 | 522.00 | 511.00 | 521.00 | 521.00 | 0.97% | 179,800 |
| Dec 17, 2025 | 511.00 | 516.00 | 509.00 | 516.00 | 516.00 | - | 164,300 |
| Dec 16, 2025 | 524.00 | 524.00 | 512.00 | 516.00 | 516.00 | -1.53% | 242,000 |
| Dec 15, 2025 | 522.00 | 529.00 | 521.00 | 524.00 | 524.00 | 0.19% | 149,600 |
| Dec 12, 2025 | 525.00 | 530.00 | 521.00 | 523.00 | 523.00 | 0.58% | 140,500 |
| Dec 11, 2025 | 533.00 | 534.00 | 519.00 | 520.00 | 520.00 | -1.70% | 194,400 |
| Dec 10, 2025 | 528.00 | 538.00 | 528.00 | 529.00 | 529.00 | 0.38% | 202,300 |
| Dec 9, 2025 | 535.00 | 539.00 | 524.00 | 527.00 | 527.00 | -2.04% | 265,700 |
| Dec 8, 2025 | 540.00 | 544.00 | 537.00 | 538.00 | 538.00 | - | 175,100 |
| Dec 5, 2025 | 553.00 | 555.00 | 538.00 | 538.00 | 538.00 | -3.76% | 401,900 |
| Dec 4, 2025 | 549.00 | 559.00 | 548.00 | 559.00 | 559.00 | 2.01% | 158,400 |
| Dec 3, 2025 | 561.00 | 564.00 | 548.00 | 548.00 | 548.00 | -3.18% | 239,900 |
| Dec 2, 2025 | 570.00 | 573.00 | 562.00 | 566.00 | 566.00 | -0.70% | 79,800 |
| Dec 1, 2025 | 578.00 | 582.00 | 566.00 | 570.00 | 570.00 | -1.38% | 131,100 |
| Nov 28, 2025 | 583.00 | 586.00 | 578.00 | 578.00 | 578.00 | -0.86% | 103,000 |
| Nov 27, 2025 | 590.00 | 590.00 | 580.00 | 583.00 | 583.00 | -0.85% | 107,900 |
| Nov 26, 2025 | 575.00 | 591.00 | 575.00 | 588.00 | 588.00 | 2.62% | 202,400 |
| Nov 25, 2025 | 580.00 | 585.00 | 572.00 | 573.00 | 573.00 | -1.04% | 82,900 |
| Nov 21, 2025 | 564.00 | 587.00 | 564.00 | 579.00 | 579.00 | 1.22% | 192,900 |
| Nov 20, 2025 | 556.00 | 577.00 | 556.00 | 572.00 | 572.00 | 3.44% | 233,300 |
| Nov 19, 2025 | 561.00 | 564.00 | 551.00 | 553.00 | 553.00 | -1.60% | 145,400 |
| Nov 18, 2025 | 574.00 | 576.00 | 561.00 | 562.00 | 562.00 | -3.60% | 122,100 |
| Nov 17, 2025 | 577.00 | 583.00 | 572.00 | 583.00 | 583.00 | 1.04% | 181,700 |
| Nov 14, 2025 | 571.00 | 579.00 | 570.00 | 577.00 | 577.00 | -0.17% | 146,700 |
| Nov 13, 2025 | 583.00 | 586.00 | 574.00 | 578.00 | 578.00 | -1.70% | 135,000 |
| Nov 12, 2025 | 568.00 | 588.00 | 566.00 | 588.00 | 588.00 | 3.89% | 352,100 |
| Nov 11, 2025 | 561.00 | 566.00 | 553.00 | 566.00 | 566.00 | 0.35% | 165,900 |
| Nov 10, 2025 | 549.00 | 564.00 | 545.00 | 564.00 | 564.00 | 2.73% | 242,700 |
| Nov 7, 2025 | 547.00 | 552.00 | 543.00 | 549.00 | 549.00 | 0.18% | 173,900 |