Syuppin Co., Ltd. (TYO:3179)
Japan · Delayed Price · Currency is JPY 1,137.00
+12.00 (1.07%)
Oct 9, 2026, 3:30 PM JST
Syuppin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,124.00 | 1,144.00 | 1,118.00 | 1,137.00 | 1,137.00 | 1.07% | 137,800 |
| Oct 8, 2026 | 1,179.00 | 1,179.00 | 1,112.00 | 1,125.00 | 1,125.00 | -4.74% | 210,700 |
| Oct 7, 2026 | 1,235.00 | 1,240.00 | 1,180.00 | 1,181.00 | 1,181.00 | -5.52% | 164,300 |
| Oct 6, 2026 | 1,260.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 212,800 |
| Oct 5, 2026 | 1,252.00 | 1,252.00 | 1,202.00 | 1,250.00 | 1,250.00 | -2.42% | 181,600 |
| Oct 2, 2026 | 1,286.00 | 1,314.00 | 1,269.00 | 1,281.00 | 1,281.00 | 0.08% | 150,400 |
| Oct 1, 2026 | 1,329.00 | 1,337.00 | 1,250.00 | 1,280.00 | 1,280.00 | -3.69% | 426,400 |
| Sep 30, 2026 | 1,335.00 | 1,353.00 | 1,307.00 | 1,329.00 | 1,329.00 | -0.45% | 378,800 |
| Sep 29, 2026 | 1,336.00 | 1,352.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.07% | 234,800 |
| Sep 28, 2026 | 1,320.00 | 1,349.00 | 1,311.00 | 1,334.00 | 1,334.00 | 1.99% | 230,800 |
| Sep 25, 2026 | 1,287.00 | 1,308.00 | 1,285.00 | 1,308.00 | 1,308.00 | 1.08% | 248,900 |
| Sep 24, 2026 | 1,272.00 | 1,294.00 | 1,265.00 | 1,294.00 | 1,294.00 | 2.70% | 152,900 |
| Sep 18, 2026 | 1,240.00 | 1,274.00 | 1,224.00 | 1,260.00 | 1,260.00 | 2.02% | 87,300 |
| Sep 17, 2026 | 1,219.00 | 1,244.00 | 1,219.00 | 1,235.00 | 1,235.00 | 1.31% | 86,300 |
| Sep 16, 2026 | 1,200.00 | 1,222.00 | 1,191.00 | 1,219.00 | 1,219.00 | 0.58% | 82,800 |
| Sep 15, 2026 | 1,173.00 | 1,227.00 | 1,173.00 | 1,212.00 | 1,212.00 | 2.71% | 97,400 |
| Sep 14, 2026 | 1,133.00 | 1,182.00 | 1,126.00 | 1,180.00 | 1,180.00 | 4.15% | 71,400 |
| Sep 11, 2026 | 1,149.00 | 1,167.00 | 1,121.00 | 1,133.00 | 1,133.00 | -1.22% | 255,200 |
| Sep 10, 2026 | 1,135.00 | 1,156.00 | 1,132.00 | 1,147.00 | 1,147.00 | 0.70% | 85,200 |
| Sep 9, 2026 | 1,150.00 | 1,151.00 | 1,133.00 | 1,139.00 | 1,139.00 | -1.30% | 107,800 |
| Sep 8, 2026 | 1,191.00 | 1,195.00 | 1,151.00 | 1,154.00 | 1,154.00 | -3.83% | 188,300 |
| Sep 7, 2026 | 1,199.00 | 1,211.00 | 1,193.00 | 1,200.00 | 1,200.00 | - | 94,500 |
| Sep 4, 2026 | 1,192.00 | 1,211.00 | 1,188.00 | 1,200.00 | 1,200.00 | 0.59% | 74,000 |
| Sep 3, 2026 | 1,200.00 | 1,202.00 | 1,176.00 | 1,193.00 | 1,193.00 | 0.34% | 69,400 |
| Sep 2, 2026 | 1,199.00 | 1,201.00 | 1,182.00 | 1,189.00 | 1,189.00 | -1.49% | 77,500 |
| Sep 1, 2026 | 1,190.00 | 1,221.00 | 1,190.00 | 1,207.00 | 1,207.00 | 0.58% | 68,400 |
| Aug 31, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.72% | 41,700 |
| Aug 28, 2026 | 1,207.00 | 1,225.00 | 1,206.00 | 1,221.00 | 1,221.00 | 0.66% | 104,800 |
| Aug 27, 2026 | 1,222.00 | 1,235.00 | 1,209.00 | 1,213.00 | 1,213.00 | -1.06% | 50,200 |
| Aug 26, 2026 | 1,245.00 | 1,256.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.73% | 72,600 |
| Aug 25, 2026 | 1,243.00 | 1,257.00 | 1,219.00 | 1,235.00 | 1,235.00 | -0.72% | 83,600 |
| Aug 24, 2026 | 1,270.00 | 1,277.00 | 1,241.00 | 1,244.00 | 1,244.00 | -2.05% | 84,800 |
| Aug 21, 2026 | 1,280.00 | 1,284.00 | 1,251.00 | 1,270.00 | 1,270.00 | -1.09% | 94,500 |
| Aug 20, 2026 | 1,237.00 | 1,284.00 | 1,233.00 | 1,284.00 | 1,284.00 | 4.14% | 103,700 |
| Aug 19, 2026 | 1,239.00 | 1,239.00 | 1,206.00 | 1,233.00 | 1,233.00 | -1.36% | 94,500 |
| Aug 18, 2026 | 1,242.00 | 1,254.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.38% | 183,300 |
| Aug 17, 2026 | 1,231.00 | 1,244.00 | 1,218.00 | 1,233.00 | 1,233.00 | 1.23% | 78,200 |
| Aug 14, 2026 | 1,230.00 | 1,237.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.33% | 116,200 |
| Aug 13, 2026 | 1,205.00 | 1,267.00 | 1,202.00 | 1,222.00 | 1,222.00 | 1.16% | 153,500 |
| Aug 12, 2026 | 1,239.00 | 1,239.00 | 1,193.00 | 1,208.00 | 1,208.00 | -1.15% | 205,200 |
| Aug 10, 2026 | 1,288.00 | 1,288.00 | 1,220.00 | 1,222.00 | 1,222.00 | -7.28% | 261,100 |
| Aug 7, 2026 | 1,372.00 | 1,372.00 | 1,297.00 | 1,318.00 | 1,318.00 | -4.08% | 79,700 |
| Aug 6, 2026 | 1,374.00 | 1,400.00 | 1,355.00 | 1,374.00 | 1,374.00 | 0.81% | 117,900 |
| Aug 5, 2026 | 1,363.00 | 1,387.00 | 1,348.00 | 1,363.00 | 1,363.00 | -0.15% | 95,900 |
| Aug 4, 2026 | 1,349.00 | 1,377.00 | 1,318.00 | 1,365.00 | 1,365.00 | -0.80% | 146,800 |
| Aug 3, 2026 | 1,367.00 | 1,415.00 | 1,348.00 | 1,376.00 | 1,376.00 | 1.55% | 206,800 |
| Jul 31, 2026 | 1,320.00 | 1,393.00 | 1,301.00 | 1,355.00 | 1,355.00 | 0.82% | 133,300 |
| Jul 30, 2026 | 1,322.00 | 1,369.00 | 1,300.00 | 1,344.00 | 1,344.00 | 0.75% | 157,100 |
| Jul 29, 2026 | 1,318.00 | 1,350.00 | 1,286.00 | 1,334.00 | 1,334.00 | 1.99% | 149,000 |
| Jul 28, 2026 | 1,295.00 | 1,310.00 | 1,289.00 | 1,308.00 | 1,308.00 | 1.24% | 62,100 |