Sumiseki Holdings,Inc. (TYO:1514)
Japan · Delayed Price · Currency is JPY 550.00
-11.00 (-1.96%)
Jun 4, 2026, 3:30 PM JST
Sumiseki Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 557.00 | 569.00 | 552.00 | 554.00 | - | -1.25% | 367,800 |
| 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 |
| May 8, 2026 | 760.00 | 760.00 | 736.00 | 741.00 | 741.00 | -1.59% | 428,300 |
| May 7, 2026 | 745.00 | 755.00 | 735.00 | 753.00 | 753.00 | -0.92% | 555,600 |
| May 1, 2026 | 760.00 | 766.00 | 749.00 | 760.00 | 760.00 | -1.17% | 476,200 |
| Apr 30, 2026 | 795.00 | 795.00 | 765.00 | 769.00 | 769.00 | -1.79% | 530,800 |
| Apr 28, 2026 | 771.00 | 784.00 | 768.00 | 783.00 | 783.00 | - | 407,500 |
| Apr 27, 2026 | 784.00 | 784.00 | 762.00 | 783.00 | 783.00 | -1.01% | 673,100 |
| Apr 24, 2026 | 810.00 | 818.00 | 774.00 | 791.00 | 791.00 | -2.10% | 796,400 |
| Apr 23, 2026 | 835.00 | 847.00 | 802.00 | 808.00 | 808.00 | -2.30% | 1,209,800 |
| Apr 22, 2026 | 860.00 | 872.00 | 823.00 | 827.00 | 827.00 | -3.16% | 994,300 |
| Apr 21, 2026 | 869.00 | 870.00 | 848.00 | 854.00 | 854.00 | -0.81% | 637,900 |
| Apr 20, 2026 | 850.00 | 876.00 | 850.00 | 861.00 | 861.00 | 2.38% | 1,601,200 |
| Apr 17, 2026 | 873.00 | 878.00 | 838.00 | 841.00 | 841.00 | -3.67% | 962,100 |
| Apr 16, 2026 | 890.00 | 902.00 | 871.00 | 873.00 | 873.00 | 2.71% | 2,748,900 |
| Apr 15, 2026 | 842.00 | 856.00 | 837.00 | 850.00 | 850.00 | -0.70% | 708,700 |
| Apr 14, 2026 | 850.00 | 856.00 | 837.00 | 856.00 | 856.00 | -2.62% | 837,300 |
| Apr 13, 2026 | 867.00 | 886.00 | 853.00 | 879.00 | 879.00 | 6.16% | 1,528,600 |
| Apr 10, 2026 | 872.00 | 880.00 | 819.00 | 828.00 | 828.00 | -6.12% | 1,787,500 |
| Apr 9, 2026 | 899.00 | 908.00 | 865.00 | 882.00 | 882.00 | -1.01% | 1,320,200 |
| Apr 8, 2026 | 885.00 | 893.00 | 863.00 | 891.00 | 891.00 | -4.19% | 1,838,700 |
| Apr 7, 2026 | 924.00 | 939.00 | 893.00 | 930.00 | 930.00 | 1.20% | 1,221,300 |
| Apr 6, 2026 | 953.00 | 956.00 | 916.00 | 919.00 | 919.00 | -3.57% | 1,368,900 |
| Apr 3, 2026 | 950.00 | 985.00 | 935.00 | 953.00 | 953.00 | 0.85% | 1,962,000 |
| Apr 2, 2026 | 946.00 | 980.00 | 925.00 | 945.00 | 945.00 | -4.16% | 4,453,600 |
| 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 | 9.00% | 8,529,100 |
| Mar 27, 2026 | 1,008.00 | 1,009.00 | 991.00 | 1,009.00 | 989.00 | 17.46% | 990,700 |
| Mar 26, 2026 | 900.00 | 909.00 | 851.00 | 859.00 | 841.97 | -3.81% | 945,200 |
| Mar 25, 2026 | 870.00 | 901.00 | 862.00 | 893.00 | 875.30 | 3.48% | 888,600 |
| Mar 24, 2026 | 885.00 | 900.00 | 840.00 | 863.00 | 845.89 | -1.03% | 1,320,700 |
| Mar 23, 2026 | 941.00 | 990.00 | 864.00 | 872.00 | 854.72 | -7.14% | 2,495,900 |