Sumiseki Holdings,Inc. (TYO:1514)
Japan · Delayed Price · Currency is JPY 954.00
-36.00 (-3.64%)
Mar 10, 2026, 10:35 AM JST
Sumiseki Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,010.00 | 1,054.00 | 965.00 | 990.00 | 990.00 | 2.38% | 4,927,200 |
| Mar 6, 2026 | 924.00 | 1,023.00 | 923.00 | 967.00 | 967.00 | 6.73% | 3,147,600 |
| Mar 5, 2026 | 900.00 | 934.00 | 885.00 | 906.00 | 906.00 | 7.35% | 1,200,800 |
| Mar 4, 2026 | 901.00 | 925.00 | 834.00 | 844.00 | 844.00 | -9.93% | 1,949,000 |
| Mar 3, 2026 | 990.00 | 1,010.00 | 915.00 | 937.00 | 937.00 | -3.60% | 3,209,200 |
| Mar 2, 2026 | 1,005.00 | 1,019.00 | 915.00 | 972.00 | 972.00 | 5.42% | 4,232,000 |
| Feb 27, 2026 | 864.00 | 932.00 | 861.00 | 922.00 | 922.00 | 6.84% | 1,486,600 |
| Feb 26, 2026 | 862.00 | 884.00 | 852.00 | 863.00 | 863.00 | 1.53% | 1,620,400 |
| Feb 25, 2026 | 894.00 | 895.00 | 844.00 | 850.00 | 850.00 | -5.03% | 1,753,200 |
| Feb 24, 2026 | 884.00 | 927.00 | 853.00 | 895.00 | 895.00 | 2.87% | 3,177,400 |
| Feb 20, 2026 | 963.00 | 975.00 | 860.00 | 870.00 | 870.00 | -12.39% | 3,108,500 |
| Feb 19, 2026 | 987.00 | 1,059.00 | 980.00 | 993.00 | 993.00 | -6.76% | 5,851,300 |
| Feb 18, 2026 | 1,455.00 | 1,557.00 | 1,065.00 | 1,065.00 | 1,065.00 | -21.98% | 13,818,100 |
| Feb 17, 2026 | 1,118.00 | 1,365.00 | 1,110.00 | 1,365.00 | 1,365.00 | 28.17% | 13,929,500 |
| Feb 16, 2026 | 1,005.00 | 1,065.00 | 975.00 | 1,065.00 | 1,065.00 | 16.39% | 2,947,000 |
| Feb 13, 2026 | 961.00 | 991.00 | 905.00 | 915.00 | 915.00 | -4.89% | 4,287,300 |
| Feb 12, 2026 | 893.00 | 962.00 | 890.00 | 962.00 | 962.00 | 18.47% | 2,488,800 |
| Feb 10, 2026 | 806.00 | 849.00 | 794.00 | 812.00 | 812.00 | - | 2,351,000 |
| Feb 9, 2026 | 860.00 | 883.00 | 808.00 | 812.00 | 812.00 | -2.99% | 4,427,500 |
| Feb 6, 2026 | 733.00 | 849.00 | 733.00 | 837.00 | 837.00 | 14.03% | 6,573,800 |
| Feb 5, 2026 | 760.00 | 788.00 | 734.00 | 734.00 | 734.00 | -5.05% | 2,543,500 |
| Feb 4, 2026 | 717.00 | 783.00 | 705.00 | 773.00 | 773.00 | 11.54% | 4,604,200 |
| Feb 3, 2026 | 651.00 | 696.00 | 649.00 | 693.00 | 693.00 | 8.11% | 1,366,500 |
| Feb 2, 2026 | 682.00 | 733.00 | 634.00 | 641.00 | 641.00 | -4.61% | 3,373,300 |
| Jan 30, 2026 | 676.00 | 687.00 | 651.00 | 672.00 | 672.00 | -5.49% | 2,283,900 |
| Jan 29, 2026 | 844.00 | 875.00 | 709.00 | 711.00 | 711.00 | -17.23% | 9,296,400 |
| Jan 28, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 21.16% | 398,000 |
| Jan 27, 2026 | 599.00 | 709.00 | 587.00 | 709.00 | 709.00 | 16.42% | 1,863,600 |
| Jan 26, 2026 | 640.00 | 640.00 | 603.00 | 609.00 | 609.00 | -6.02% | 682,600 |
| Jan 23, 2026 | 620.00 | 649.00 | 615.00 | 648.00 | 648.00 | 3.51% | 383,400 |
| 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 |