Sumiseki Holdings,Inc. (TYO:1514)
Japan · Delayed Price · Currency is JPY 965.00
-21.00 (-2.13%)
Apr 2, 2026, 11:15 AM JST
Sumiseki Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 950.00 | 986.00 | 937.00 | 986.00 | 986.00 | -0.60% | 1,933,600 |
| Mar 31, 2026 | 1,125.00 | 1,129.00 | 985.00 | 992.00 | 992.00 | -7.98% | 5,369,900 |
| Mar 30, 2026 | 1,125.00 | 1,144.00 | 1,048.00 | 1,078.00 | 1,078.00 | 6.84% | 8,529,100 |
| Mar 27, 2026 | 1,008.00 | 1,009.00 | 991.00 | 1,009.00 | 994.00 | 17.46% | 990,700 |
| Mar 26, 2026 | 900.00 | 909.00 | 851.00 | 859.00 | 846.23 | -3.81% | 945,200 |
| Mar 25, 2026 | 870.00 | 901.00 | 862.00 | 893.00 | 879.72 | 3.48% | 888,600 |
| Mar 24, 2026 | 885.00 | 900.00 | 840.00 | 863.00 | 850.17 | -1.03% | 1,320,700 |
| Mar 23, 2026 | 941.00 | 990.00 | 864.00 | 872.00 | 859.04 | -7.14% | 2,495,900 |
| Mar 19, 2026 | 1,063.00 | 1,068.00 | 939.00 | 939.00 | 925.04 | -7.03% | 2,458,400 |
| Mar 18, 2026 | 1,016.00 | 1,020.00 | 976.00 | 1,010.00 | 994.99 | -2.51% | 2,108,800 |
| Mar 17, 2026 | 1,024.00 | 1,091.00 | 1,020.00 | 1,036.00 | 1,020.60 | -1.43% | 2,647,900 |
| Mar 16, 2026 | 1,198.00 | 1,200.00 | 1,007.00 | 1,051.00 | 1,035.38 | -7.64% | 5,129,400 |
| Mar 13, 2026 | 1,033.00 | 1,138.00 | 1,030.00 | 1,138.00 | 1,121.08 | 15.18% | 4,372,600 |
| Mar 12, 2026 | 948.00 | 1,004.00 | 936.00 | 988.00 | 973.31 | 7.63% | 3,959,300 |
| Mar 11, 2026 | 960.00 | 1,009.00 | 918.00 | 918.00 | 904.35 | -3.37% | 2,799,500 |
| Mar 10, 2026 | 950.00 | 973.00 | 901.00 | 950.00 | 935.88 | -4.04% | 2,399,000 |
| Mar 9, 2026 | 1,010.00 | 1,054.00 | 965.00 | 990.00 | 975.28 | 2.38% | 4,927,200 |
| Mar 6, 2026 | 924.00 | 1,023.00 | 923.00 | 967.00 | 952.62 | 6.73% | 3,147,600 |
| Mar 5, 2026 | 900.00 | 934.00 | 885.00 | 906.00 | 892.53 | 7.35% | 1,200,800 |
| Mar 4, 2026 | 901.00 | 925.00 | 834.00 | 844.00 | 831.45 | -9.93% | 1,949,000 |
| Mar 3, 2026 | 990.00 | 1,010.00 | 915.00 | 937.00 | 923.07 | -3.60% | 3,209,200 |
| Mar 2, 2026 | 1,005.00 | 1,019.00 | 915.00 | 972.00 | 957.55 | 5.42% | 4,232,000 |
| Feb 27, 2026 | 864.00 | 932.00 | 861.00 | 922.00 | 908.29 | 6.84% | 1,486,600 |
| Feb 26, 2026 | 862.00 | 884.00 | 852.00 | 863.00 | 850.17 | 1.53% | 1,620,400 |
| Feb 25, 2026 | 894.00 | 895.00 | 844.00 | 850.00 | 837.36 | -5.03% | 1,753,200 |
| Feb 24, 2026 | 884.00 | 927.00 | 853.00 | 895.00 | 881.69 | 2.87% | 3,177,400 |
| Feb 20, 2026 | 963.00 | 975.00 | 860.00 | 870.00 | 857.07 | -12.39% | 3,108,500 |
| Feb 19, 2026 | 987.00 | 1,059.00 | 980.00 | 993.00 | 978.24 | -6.76% | 5,851,300 |
| Feb 18, 2026 | 1,455.00 | 1,557.00 | 1,065.00 | 1,065.00 | 1,049.17 | -21.98% | 13,818,100 |
| Feb 17, 2026 | 1,118.00 | 1,365.00 | 1,110.00 | 1,365.00 | 1,344.71 | 28.17% | 13,929,500 |
| Feb 16, 2026 | 1,005.00 | 1,065.00 | 975.00 | 1,065.00 | 1,049.17 | 16.39% | 2,947,000 |
| Feb 13, 2026 | 961.00 | 991.00 | 905.00 | 915.00 | 901.40 | -4.89% | 4,287,300 |
| Feb 12, 2026 | 893.00 | 962.00 | 890.00 | 962.00 | 947.70 | 18.47% | 2,488,800 |
| Feb 10, 2026 | 806.00 | 849.00 | 794.00 | 812.00 | 799.93 | - | 2,351,000 |
| Feb 9, 2026 | 860.00 | 883.00 | 808.00 | 812.00 | 799.93 | -2.99% | 4,427,500 |
| Feb 6, 2026 | 733.00 | 849.00 | 733.00 | 837.00 | 824.56 | 14.03% | 6,573,800 |
| Feb 5, 2026 | 760.00 | 788.00 | 734.00 | 734.00 | 723.09 | -5.05% | 2,543,500 |
| Feb 4, 2026 | 717.00 | 783.00 | 705.00 | 773.00 | 761.51 | 11.54% | 4,604,200 |
| Feb 3, 2026 | 651.00 | 696.00 | 649.00 | 693.00 | 682.70 | 8.11% | 1,366,500 |
| Feb 2, 2026 | 682.00 | 733.00 | 634.00 | 641.00 | 631.47 | -4.61% | 3,373,300 |
| Jan 30, 2026 | 676.00 | 687.00 | 651.00 | 672.00 | 662.01 | -5.49% | 2,283,900 |
| Jan 29, 2026 | 844.00 | 875.00 | 709.00 | 711.00 | 700.43 | -17.23% | 9,296,400 |
| Jan 28, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 846.23 | 21.16% | 398,000 |
| Jan 27, 2026 | 599.00 | 709.00 | 587.00 | 709.00 | 698.46 | 16.42% | 1,863,600 |
| Jan 26, 2026 | 640.00 | 640.00 | 603.00 | 609.00 | 599.95 | -6.02% | 682,600 |
| Jan 23, 2026 | 620.00 | 649.00 | 615.00 | 648.00 | 638.37 | 3.51% | 383,400 |
| Jan 22, 2026 | 630.00 | 636.00 | 616.00 | 626.00 | 616.69 | 0.48% | 274,000 |
| Jan 21, 2026 | 627.00 | 630.00 | 615.00 | 623.00 | 613.74 | -1.27% | 320,800 |
| Jan 20, 2026 | 625.00 | 638.00 | 615.00 | 631.00 | 621.62 | 0.48% | 397,300 |
| Jan 19, 2026 | 644.00 | 644.00 | 620.00 | 628.00 | 618.66 | -2.48% | 586,800 |