Sumiseki Holdings,Inc. (TYO:1514)
Japan · Delayed Price · Currency is JPY 578.00
+18.00 (3.21%)
Jul 21, 2026, 1:13 PM JST
Sumiseki Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 528.00 | 532.00 | 517.00 | 526.00 | 526.00 | 0.19% | 287,800 |
| Jun 24, 2026 | 532.00 | 544.00 | 524.00 | 525.00 | 525.00 | -1.32% | 250,400 |
| Jun 23, 2026 | 550.00 | 554.00 | 532.00 | 532.00 | 532.00 | -3.27% | 398,700 |
| Jun 22, 2026 | 531.00 | 559.00 | 531.00 | 550.00 | 550.00 | 4.96% | 575,900 |
| Jun 19, 2026 | 530.00 | 534.00 | 520.00 | 524.00 | 524.00 | -2.42% | 529,100 |
| Jun 18, 2026 | 550.00 | 561.00 | 537.00 | 537.00 | 537.00 | -2.36% | 527,200 |
| Jun 17, 2026 | 544.00 | 566.00 | 541.00 | 550.00 | 550.00 | 0.92% | 445,300 |
| Jun 16, 2026 | 554.00 | 555.00 | 543.00 | 545.00 | 545.00 | -1.09% | 202,400 |
| Jun 15, 2026 | 551.00 | 557.00 | 545.00 | 551.00 | 551.00 | -0.36% | 292,500 |
| Jun 12, 2026 | 553.00 | 560.00 | 547.00 | 553.00 | 553.00 | 0.91% | 260,900 |
| Jun 11, 2026 | 550.00 | 555.00 | 542.00 | 548.00 | 548.00 | -1.26% | 280,000 |
| Jun 10, 2026 | 561.00 | 561.00 | 550.00 | 555.00 | 555.00 | -2.63% | 316,200 |
| Jun 9, 2026 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.21% | 274,800 |
| Jun 8, 2026 | 566.00 | 583.00 | 563.00 | 577.00 | 577.00 | -0.35% | 418,900 |
| Jun 5, 2026 | 564.00 | 588.00 | 564.00 | 579.00 | 579.00 | 5.27% | 522,600 |
| Jun 4, 2026 | 557.00 | 569.00 | 550.00 | 550.00 | 550.00 | -1.96% | 441,900 |
| Jun 3, 2026 | 564.00 | 569.00 | 558.00 | 561.00 | 561.00 | -1.41% | 332,800 |
| Jun 2, 2026 | 563.00 | 571.00 | 557.00 | 569.00 | 569.00 | - | 433,500 |
| Jun 1, 2026 | 585.00 | 585.00 | 563.00 | 569.00 | 569.00 | -3.07% | 396,600 |
| May 29, 2026 | 588.00 | 595.00 | 585.00 | 587.00 | 587.00 | -0.68% | 394,800 |
| May 28, 2026 | 605.00 | 615.00 | 585.00 | 591.00 | 591.00 | -2.48% | 541,100 |
| May 27, 2026 | 620.00 | 629.00 | 599.00 | 606.00 | 606.00 | -1.30% | 658,900 |
| May 26, 2026 | 595.00 | 621.00 | 585.00 | 614.00 | 614.00 | 3.02% | 719,300 |
| May 25, 2026 | 603.00 | 606.00 | 580.00 | 596.00 | 596.00 | -1.16% | 704,600 |
| May 22, 2026 | 599.00 | 612.00 | 593.00 | 603.00 | 603.00 | 1.01% | 505,600 |
| May 21, 2026 | 598.00 | 605.00 | 582.00 | 597.00 | 597.00 | 1.36% | 598,100 |
| May 20, 2026 | 615.00 | 617.00 | 586.00 | 589.00 | 589.00 | -4.54% | 858,000 |
| May 19, 2026 | 631.00 | 634.00 | 615.00 | 617.00 | 617.00 | -0.64% | 603,000 |
| May 18, 2026 | 647.00 | 681.00 | 617.00 | 621.00 | 621.00 | -11.79% | 1,650,800 |
| May 15, 2026 | 700.00 | 725.00 | 693.00 | 704.00 | 704.00 | -0.56% | 520,300 |
| May 14, 2026 | 720.00 | 731.00 | 708.00 | 708.00 | 708.00 | -2.07% | 555,600 |
| May 13, 2026 | 730.00 | 742.00 | 723.00 | 723.00 | 723.00 | -0.96% | 376,900 |
| May 12, 2026 | 738.00 | 753.00 | 724.00 | 730.00 | 730.00 | -1.48% | 504,600 |
| May 11, 2026 | 744.00 | 755.00 | 738.00 | 741.00 | 741.00 | - | 448,700 |