Sumiseki Holdings,Inc. (TYO:1514)
Japan · Delayed Price · Currency is JPY 670.00
-14.00 (-2.05%)
Sep 8, 2026, 12:43 PM JST
Sumiseki Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 667.00 | 692.00 | 667.00 | 684.00 | 684.00 | 1.79% | 336,400 |
| Sep 4, 2026 | 676.00 | 678.00 | 665.00 | 672.00 | 672.00 | 0.75% | 322,100 |
| Sep 3, 2026 | 661.00 | 678.00 | 652.00 | 667.00 | 667.00 | 2.46% | 289,000 |
| Sep 2, 2026 | 648.00 | 657.00 | 644.00 | 651.00 | 651.00 | -1.06% | 319,300 |
| Sep 1, 2026 | 674.00 | 677.00 | 658.00 | 658.00 | 658.00 | -1.05% | 393,300 |
| Aug 31, 2026 | 661.00 | 672.00 | 637.00 | 665.00 | 665.00 | -0.60% | 565,800 |
| Aug 28, 2026 | 680.00 | 681.00 | 667.00 | 669.00 | 669.00 | -1.91% | 519,200 |
| Aug 27, 2026 | 698.00 | 702.00 | 680.00 | 682.00 | 682.00 | -2.43% | 403,600 |
| Aug 26, 2026 | 714.00 | 722.00 | 692.00 | 699.00 | 699.00 | -2.37% | 567,500 |
| Aug 25, 2026 | 725.00 | 725.00 | 708.00 | 716.00 | 716.00 | -1.24% | 582,700 |
| Aug 24, 2026 | 713.00 | 728.00 | 691.00 | 725.00 | 725.00 | 2.69% | 903,000 |
| Aug 21, 2026 | 670.00 | 712.00 | 667.00 | 706.00 | 706.00 | 4.28% | 890,900 |
| Aug 20, 2026 | 648.00 | 679.00 | 645.00 | 677.00 | 677.00 | 6.11% | 492,500 |
| Aug 19, 2026 | 666.00 | 666.00 | 635.00 | 638.00 | 638.00 | -4.35% | 606,300 |
| Aug 18, 2026 | 639.00 | 670.00 | 639.00 | 667.00 | 667.00 | 3.41% | 749,900 |
| Aug 17, 2026 | 647.00 | 655.00 | 637.00 | 645.00 | 645.00 | -0.15% | 437,000 |
| Aug 14, 2026 | 637.00 | 658.00 | 632.00 | 646.00 | 646.00 | 0.94% | 448,200 |
| Aug 13, 2026 | 621.00 | 650.00 | 621.00 | 640.00 | 640.00 | 2.40% | 425,300 |
| Aug 12, 2026 | 631.00 | 631.00 | 616.00 | 625.00 | 625.00 | 0.16% | 259,700 |
| Aug 10, 2026 | 597.00 | 634.00 | 592.00 | 624.00 | 624.00 | 4.52% | 479,900 |
| Aug 7, 2026 | 597.00 | 609.00 | 590.00 | 597.00 | 597.00 | 0.17% | 458,400 |
| Aug 6, 2026 | 588.00 | 596.00 | 576.00 | 596.00 | 596.00 | 0.17% | 284,900 |
| Aug 5, 2026 | 595.00 | 605.00 | 591.00 | 595.00 | 595.00 | -0.83% | 278,700 |
| Aug 4, 2026 | 574.00 | 604.00 | 573.00 | 600.00 | 600.00 | 2.74% | 392,000 |
| Aug 3, 2026 | 604.00 | 606.00 | 569.00 | 584.00 | 584.00 | 1.21% | 444,500 |
| Jul 31, 2026 | 567.00 | 582.00 | 566.00 | 577.00 | 577.00 | 1.94% | 224,300 |
| Jul 30, 2026 | 575.00 | 577.00 | 557.00 | 566.00 | 566.00 | -0.70% | 203,500 |
| Jul 29, 2026 | 580.00 | 586.00 | 566.00 | 570.00 | 570.00 | -1.89% | 264,200 |
| Jul 28, 2026 | 592.00 | 592.00 | 575.00 | 581.00 | 581.00 | -3.17% | 233,500 |
| Jul 27, 2026 | 598.00 | 602.00 | 584.00 | 600.00 | 600.00 | 1.18% | 242,700 |
| Jul 24, 2026 | 600.00 | 607.00 | 589.00 | 593.00 | 593.00 | -1.17% | 230,000 |
| Jul 23, 2026 | 594.00 | 607.00 | 592.00 | 600.00 | 600.00 | 0.84% | 230,800 |
| Jul 22, 2026 | 590.00 | 603.00 | 588.00 | 595.00 | 595.00 | 2.23% | 323,200 |
| Jul 21, 2026 | 561.00 | 586.00 | 560.00 | 582.00 | 582.00 | 3.93% | 284,200 |
| Jul 17, 2026 | 579.00 | 583.00 | 551.00 | 560.00 | 560.00 | -4.11% | 416,400 |
| Jul 16, 2026 | 592.00 | 602.00 | 578.00 | 584.00 | 584.00 | -1.52% | 411,800 |
| Jul 15, 2026 | 584.00 | 593.00 | 577.00 | 593.00 | 593.00 | 1.54% | 272,100 |
| Jul 14, 2026 | 575.00 | 592.00 | 573.00 | 584.00 | 584.00 | 2.28% | 331,700 |
| Jul 13, 2026 | 585.00 | 587.00 | 565.00 | 571.00 | 571.00 | -1.04% | 281,600 |
| Jul 10, 2026 | 560.00 | 587.00 | 559.00 | 577.00 | 577.00 | 3.04% | 290,900 |
| Jul 9, 2026 | 561.00 | 566.00 | 554.00 | 560.00 | 560.00 | 0.90% | 260,000 |
| Jul 8, 2026 | 550.00 | 560.00 | 549.00 | 555.00 | 555.00 | - | 230,200 |
| Jul 7, 2026 | 585.00 | 585.00 | 550.00 | 555.00 | 555.00 | -4.31% | 540,100 |
| Jul 6, 2026 | 556.00 | 586.00 | 555.00 | 580.00 | 580.00 | 6.23% | 560,100 |
| Jul 3, 2026 | 549.00 | 550.00 | 532.00 | 546.00 | 546.00 | 0.37% | 302,800 |
| Jul 2, 2026 | 525.00 | 550.00 | 525.00 | 544.00 | 544.00 | 3.62% | 341,600 |
| Jul 1, 2026 | 526.00 | 529.00 | 520.00 | 525.00 | 525.00 | -0.19% | 203,700 |
| Jun 30, 2026 | 525.00 | 529.00 | 516.00 | 526.00 | 526.00 | 1.15% | 277,600 |
| Jun 29, 2026 | 530.00 | 537.00 | 517.00 | 520.00 | 520.00 | - | 295,100 |
| Jun 26, 2026 | 524.00 | 528.00 | 517.00 | 520.00 | 520.00 | -1.14% | 218,600 |