Syuppin Co., Ltd. (TYO:3179)
Japan · Delayed Price · Currency is JPY 1,196.00
-24.00 (-1.97%)
Mar 26, 2026, 3:30 PM JST
Syuppin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,218.00 | 1,220.00 | 1,203.00 | 1,204.00 | - | -1.31% | 88,300 |
| Mar 25, 2026 | 1,210.00 | 1,222.00 | 1,209.00 | 1,220.00 | 1,220.00 | 2.26% | 132,900 |
| Mar 24, 2026 | 1,185.00 | 1,195.00 | 1,179.00 | 1,193.00 | 1,193.00 | 3.38% | 270,600 |
| Mar 23, 2026 | 1,187.00 | 1,189.00 | 1,154.00 | 1,154.00 | 1,154.00 | -4.94% | 198,600 |
| Mar 19, 2026 | 1,253.00 | 1,253.00 | 1,214.00 | 1,214.00 | 1,214.00 | -4.26% | 149,300 |
| Mar 18, 2026 | 1,261.00 | 1,272.00 | 1,255.00 | 1,268.00 | 1,268.00 | 0.88% | 107,600 |
| Mar 17, 2026 | 1,260.00 | 1,273.00 | 1,249.00 | 1,257.00 | 1,257.00 | 0.56% | 179,300 |
| Mar 16, 2026 | 1,268.00 | 1,268.00 | 1,232.00 | 1,250.00 | 1,250.00 | 0.97% | 126,000 |
| Mar 13, 2026 | 1,233.00 | 1,253.00 | 1,232.00 | 1,238.00 | 1,238.00 | -0.08% | 149,800 |
| Mar 12, 2026 | 1,251.00 | 1,256.00 | 1,233.00 | 1,239.00 | 1,239.00 | -2.44% | 141,500 |
| Mar 11, 2026 | 1,280.00 | 1,288.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1.03% | 119,800 |
| Mar 10, 2026 | 1,258.00 | 1,285.00 | 1,243.00 | 1,257.00 | 1,257.00 | 2.36% | 190,800 |
| Mar 9, 2026 | 1,212.00 | 1,242.00 | 1,210.00 | 1,228.00 | 1,228.00 | -4.29% | 342,300 |
| Mar 6, 2026 | 1,262.00 | 1,284.00 | 1,248.00 | 1,283.00 | 1,283.00 | 0.08% | 285,600 |
| Mar 5, 2026 | 1,275.00 | 1,299.00 | 1,273.00 | 1,282.00 | 1,282.00 | 2.97% | 162,700 |
| Mar 4, 2026 | 1,278.00 | 1,286.00 | 1,228.00 | 1,245.00 | 1,245.00 | -4.23% | 203,600 |
| Mar 3, 2026 | 1,339.00 | 1,353.00 | 1,297.00 | 1,300.00 | 1,300.00 | -3.56% | 214,200 |
| Mar 2, 2026 | 1,313.00 | 1,362.00 | 1,311.00 | 1,348.00 | 1,348.00 | -1.03% | 491,700 |
| Feb 27, 2026 | 1,339.00 | 1,362.00 | 1,330.00 | 1,362.00 | 1,362.00 | 1.41% | 124,700 |
| Feb 26, 2026 | 1,356.00 | 1,356.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.15% | 98,900 |
| Feb 25, 2026 | 1,325.00 | 1,353.00 | 1,315.00 | 1,341.00 | 1,341.00 | 1.21% | 186,300 |
| Feb 24, 2026 | 1,334.00 | 1,341.00 | 1,303.00 | 1,325.00 | 1,325.00 | -0.45% | 171,200 |
| Feb 20, 2026 | 1,339.00 | 1,344.00 | 1,325.00 | 1,331.00 | 1,331.00 | -0.75% | 125,900 |
| Feb 19, 2026 | 1,326.00 | 1,350.00 | 1,322.00 | 1,341.00 | 1,341.00 | 0.98% | 138,700 |
| Feb 18, 2026 | 1,295.00 | 1,334.00 | 1,290.00 | 1,328.00 | 1,328.00 | 3.43% | 170,800 |
| Feb 17, 2026 | 1,286.00 | 1,291.00 | 1,276.00 | 1,284.00 | 1,284.00 | 0.31% | 149,300 |
| Feb 16, 2026 | 1,271.00 | 1,285.00 | 1,262.00 | 1,280.00 | 1,280.00 | 1.27% | 170,800 |
| Feb 13, 2026 | 1,271.00 | 1,283.00 | 1,245.00 | 1,264.00 | 1,264.00 | -1.40% | 214,900 |
| Feb 12, 2026 | 1,275.00 | 1,290.00 | 1,266.00 | 1,282.00 | 1,282.00 | -0.47% | 299,200 |
| Feb 10, 2026 | 1,250.00 | 1,299.00 | 1,247.00 | 1,288.00 | 1,288.00 | 1.18% | 313,700 |
| Feb 9, 2026 | 1,297.00 | 1,300.00 | 1,253.00 | 1,273.00 | 1,273.00 | 5.47% | 515,700 |
| Feb 6, 2026 | 1,231.00 | 1,240.00 | 1,195.00 | 1,207.00 | 1,207.00 | -2.90% | 265,700 |
| Feb 5, 2026 | 1,225.00 | 1,256.00 | 1,214.00 | 1,243.00 | 1,243.00 | 1.47% | 162,200 |
| Feb 4, 2026 | 1,203.00 | 1,238.00 | 1,192.00 | 1,225.00 | 1,225.00 | 1.24% | 368,300 |
| Feb 3, 2026 | 1,173.00 | 1,211.00 | 1,172.00 | 1,210.00 | 1,210.00 | 2.46% | 144,300 |
| Feb 2, 2026 | 1,211.00 | 1,214.00 | 1,178.00 | 1,181.00 | 1,181.00 | 1.99% | 296,900 |
| Jan 30, 2026 | 1,154.00 | 1,160.00 | 1,148.00 | 1,158.00 | 1,158.00 | 0.35% | 115,900 |
| Jan 29, 2026 | 1,165.00 | 1,171.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.52% | 332,900 |
| Jan 28, 2026 | 1,178.00 | 1,178.00 | 1,148.00 | 1,160.00 | 1,160.00 | -1.78% | 145,900 |
| Jan 27, 2026 | 1,190.00 | 1,191.00 | 1,179.00 | 1,181.00 | 1,181.00 | -0.76% | 97,000 |
| Jan 26, 2026 | 1,200.00 | 1,202.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.82% | 156,200 |
| Jan 23, 2026 | 1,220.00 | 1,225.00 | 1,203.00 | 1,212.00 | 1,212.00 | 0.17% | 140,700 |
| Jan 22, 2026 | 1,182.00 | 1,228.00 | 1,182.00 | 1,210.00 | 1,210.00 | 2.02% | 269,600 |
| Jan 21, 2026 | 1,206.00 | 1,211.00 | 1,176.00 | 1,186.00 | 1,186.00 | -1.74% | 132,200 |
| Jan 20, 2026 | 1,209.00 | 1,226.00 | 1,205.00 | 1,207.00 | 1,207.00 | 0.75% | 157,800 |
| Jan 19, 2026 | 1,200.00 | 1,203.00 | 1,191.00 | 1,198.00 | 1,198.00 | -0.58% | 117,700 |
| Jan 16, 2026 | 1,193.00 | 1,205.00 | 1,188.00 | 1,205.00 | 1,205.00 | 1.01% | 135,400 |
| Jan 15, 2026 | 1,185.00 | 1,193.00 | 1,183.00 | 1,193.00 | 1,193.00 | 0.85% | 103,800 |
| Jan 14, 2026 | 1,174.00 | 1,189.00 | 1,170.00 | 1,183.00 | 1,183.00 | 2.51% | 142,200 |
| Jan 13, 2026 | 1,156.00 | 1,174.00 | 1,149.00 | 1,154.00 | 1,154.00 | 0.79% | 217,000 |