Syuppin Co., Ltd. (TYO:3179)
Japan · Delayed Price · Currency is JPY 1,086.00
+2.00 (0.18%)
Jul 15, 2026, 11:25 AM JST
Syuppin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,088.00 | 1,094.00 | 1,082.00 | 1,084.00 | 1,084.00 | 0.65% | 43,600 |
| Jul 13, 2026 | 1,063.00 | 1,082.00 | 1,053.00 | 1,077.00 | 1,077.00 | 1.03% | 94,300 |
| Jul 10, 2026 | 1,085.00 | 1,085.00 | 1,062.00 | 1,066.00 | 1,066.00 | -1.30% | 38,900 |
| Jul 9, 2026 | 1,080.00 | 1,085.00 | 1,066.00 | 1,080.00 | 1,080.00 | 0.37% | 37,100 |
| Jul 8, 2026 | 1,067.00 | 1,081.00 | 1,061.00 | 1,076.00 | 1,076.00 | -0.09% | 46,200 |
| Jul 7, 2026 | 1,055.00 | 1,077.00 | 1,053.00 | 1,077.00 | 1,077.00 | 2.09% | 53,400 |
| Jul 6, 2026 | 1,055.00 | 1,064.00 | 1,052.00 | 1,055.00 | 1,055.00 | -0.19% | 51,500 |
| Jul 3, 2026 | 1,050.00 | 1,064.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.57% | 43,300 |
| Jul 2, 2026 | 1,046.00 | 1,060.00 | 1,041.00 | 1,051.00 | 1,051.00 | 0.48% | 68,500 |
| Jul 1, 2026 | 1,079.00 | 1,079.00 | 1,033.00 | 1,046.00 | 1,046.00 | -3.42% | 124,100 |
| Jun 30, 2026 | 1,089.00 | 1,102.00 | 1,082.00 | 1,083.00 | 1,083.00 | -1.55% | 118,400 |
| Jun 29, 2026 | 1,096.00 | 1,105.00 | 1,082.00 | 1,100.00 | 1,100.00 | 1.57% | 146,500 |
| Jun 26, 2026 | 1,086.00 | 1,091.00 | 1,069.00 | 1,083.00 | 1,083.00 | 1.88% | 124,500 |
| Jun 25, 2026 | 1,120.00 | 1,125.00 | 1,057.00 | 1,063.00 | 1,063.00 | -4.58% | 140,400 |
| Jun 24, 2026 | 1,100.00 | 1,119.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.27% | 82,200 |
| Jun 23, 2026 | 1,102.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.08% | 70,700 |
| Jun 22, 2026 | 1,119.00 | 1,129.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.80% | 53,100 |
| Jun 19, 2026 | 1,096.00 | 1,121.00 | 1,096.00 | 1,121.00 | 1,121.00 | 2.19% | 65,100 |
| Jun 18, 2026 | 1,095.00 | 1,115.00 | 1,094.00 | 1,097.00 | 1,097.00 | 0.18% | 80,700 |
| Jun 17, 2026 | 1,086.00 | 1,117.00 | 1,086.00 | 1,095.00 | 1,095.00 | 0.83% | 89,500 |
| Jun 16, 2026 | 1,095.00 | 1,097.00 | 1,082.00 | 1,086.00 | 1,086.00 | -1.18% | 80,600 |
| Jun 15, 2026 | 1,107.00 | 1,108.00 | 1,082.00 | 1,099.00 | 1,099.00 | 0.73% | 81,500 |
| Jun 12, 2026 | 1,078.00 | 1,104.00 | 1,076.00 | 1,091.00 | 1,091.00 | 1.49% | 156,500 |
| Jun 11, 2026 | 1,078.00 | 1,080.00 | 1,064.00 | 1,075.00 | 1,075.00 | 0.28% | 80,500 |
| Jun 10, 2026 | 1,060.00 | 1,075.00 | 1,055.00 | 1,072.00 | 1,072.00 | 1.13% | 119,900 |
| Jun 9, 2026 | 1,068.00 | 1,076.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.38% | 74,700 |
| Jun 8, 2026 | 1,036.00 | 1,067.00 | 1,032.00 | 1,056.00 | 1,056.00 | - | 133,500 |
| Jun 5, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,056.00 | 1,056.00 | 1.54% | 33,700 |
| Jun 4, 2026 | 1,040.00 | 1,051.00 | 1,036.00 | 1,040.00 | 1,040.00 | - | 56,600 |
| Jun 3, 2026 | 1,050.00 | 1,056.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.95% | 118,400 |
| Jun 2, 2026 | 1,029.00 | 1,054.00 | 1,027.00 | 1,050.00 | 1,050.00 | 0.38% | 95,700 |
| Jun 1, 2026 | 1,058.00 | 1,058.00 | 1,040.00 | 1,046.00 | 1,046.00 | -1.41% | 149,700 |
| May 29, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,061.00 | 1,061.00 | - | 89,300 |
| May 28, 2026 | 1,067.00 | 1,067.00 | 1,045.00 | 1,061.00 | 1,061.00 | -0.56% | 122,000 |
| May 27, 2026 | 1,056.00 | 1,068.00 | 1,039.00 | 1,067.00 | 1,067.00 | 0.47% | 192,000 |
| May 26, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,062.00 | 1,062.00 | 0.95% | 79,600 |
| May 25, 2026 | 1,080.00 | 1,083.00 | 1,051.00 | 1,052.00 | 1,052.00 | -2.59% | 99,500 |
| May 22, 2026 | 1,089.00 | 1,095.00 | 1,064.00 | 1,080.00 | 1,080.00 | -0.83% | 131,400 |
| May 21, 2026 | 1,062.00 | 1,096.00 | 1,060.00 | 1,089.00 | 1,089.00 | 4.11% | 197,700 |
| May 20, 2026 | 1,005.00 | 1,050.00 | 1,005.00 | 1,046.00 | 1,046.00 | 4.70% | 304,100 |
| May 19, 2026 | 1,028.00 | 1,040.00 | 998.00 | 999.00 | 999.00 | -2.15% | 150,200 |
| May 18, 2026 | 1,003.00 | 1,030.00 | 1,002.00 | 1,021.00 | 1,021.00 | 0.39% | 174,600 |
| May 15, 2026 | 1,042.00 | 1,046.00 | 1,006.00 | 1,017.00 | 1,017.00 | -0.78% | 158,100 |
| May 14, 2026 | 1,012.00 | 1,043.00 | 1,006.00 | 1,025.00 | 1,025.00 | 2.71% | 260,600 |
| May 13, 2026 | 1,025.00 | 1,048.00 | 972.00 | 998.00 | 998.00 | -10.17% | 539,100 |
| May 12, 2026 | 1,124.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,111.00 | -1.16% | 175,200 |
| May 11, 2026 | 1,106.00 | 1,127.00 | 1,101.00 | 1,124.00 | 1,124.00 | 3.59% | 162,900 |
| May 8, 2026 | 1,087.00 | 1,101.00 | 1,066.00 | 1,085.00 | 1,085.00 | -1.00% | 222,400 |
| May 7, 2026 | 1,100.00 | 1,109.00 | 1,080.00 | 1,096.00 | 1,096.00 | 0.37% | 201,200 |
| May 1, 2026 | 1,093.00 | 1,100.00 | 1,082.00 | 1,092.00 | 1,092.00 | -0.36% | 67,100 |