Sumiseki Holdings,Inc. (TYO:1514)
Japan · Delayed Price · Currency is JPY 600.00
-1.00 (-0.17%)
Oct 9, 2026, 3:30 PM JST
Sumiseki Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 593.00 | 612.00 | 593.00 | 600.00 | 600.00 | -0.17% | 186,200 |
| Oct 8, 2026 | 619.00 | 624.00 | 597.00 | 601.00 | 601.00 | -3.69% | 321,800 |
| Oct 7, 2026 | 620.00 | 628.00 | 616.00 | 624.00 | 624.00 | - | 145,700 |
| Oct 6, 2026 | 622.00 | 627.00 | 618.00 | 624.00 | 624.00 | 0.16% | 167,700 |
| Oct 5, 2026 | 618.00 | 626.00 | 616.00 | 623.00 | 623.00 | 0.97% | 182,600 |
| Oct 2, 2026 | 626.00 | 634.00 | 617.00 | 617.00 | 617.00 | -1.91% | 239,800 |
| Oct 1, 2026 | 633.00 | 636.00 | 623.00 | 629.00 | 629.00 | -1.10% | 235,200 |
| Sep 30, 2026 | 629.00 | 642.00 | 613.00 | 636.00 | 636.00 | 0.47% | 262,700 |
| Sep 29, 2026 | 637.00 | 640.00 | 629.00 | 633.00 | 633.00 | -1.40% | 216,100 |
| Sep 28, 2026 | 638.00 | 646.00 | 630.00 | 642.00 | 642.00 | -0.16% | 257,600 |
| Sep 25, 2026 | 641.00 | 646.00 | 636.00 | 643.00 | 643.00 | 0.31% | 179,700 |
| Sep 24, 2026 | 641.00 | 648.00 | 637.00 | 641.00 | 641.00 | 0.31% | 192,400 |
| Sep 18, 2026 | 643.00 | 649.00 | 639.00 | 639.00 | 639.00 | -1.08% | 285,000 |
| Sep 17, 2026 | 652.00 | 659.00 | 645.00 | 646.00 | 646.00 | -1.52% | 221,200 |
| Sep 16, 2026 | 634.00 | 657.00 | 634.00 | 656.00 | 656.00 | 2.98% | 266,300 |
| Sep 15, 2026 | 629.00 | 645.00 | 623.00 | 637.00 | 637.00 | 0.31% | 248,600 |
| Sep 14, 2026 | 630.00 | 640.00 | 628.00 | 635.00 | 635.00 | 0.32% | 183,500 |
| Sep 11, 2026 | 635.00 | 641.00 | 630.00 | 633.00 | 633.00 | -1.56% | 221,000 |
| Sep 10, 2026 | 663.00 | 667.00 | 637.00 | 643.00 | 643.00 | -3.45% | 263,700 |
| Sep 9, 2026 | 661.00 | 679.00 | 661.00 | 666.00 | 666.00 | 0.30% | 163,800 |
| Sep 8, 2026 | 679.00 | 682.00 | 661.00 | 664.00 | 664.00 | -2.92% | 237,500 |
| 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% | 602,900 |
| 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 |