Syuppin Co., Ltd. (TYO:3179)
Japan · Delayed Price · Currency is JPY 1,092.00
-4.00 (-0.36%)
May 1, 2026, 3:30 PM JST
Syuppin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,093.00 | 1,100.00 | 1,082.00 | 1,092.00 | 1,092.00 | -0.36% | 67,100 |
| Apr 30, 2026 | 1,100.00 | 1,106.00 | 1,081.00 | 1,096.00 | 1,096.00 | -1.35% | 106,300 |
| Apr 28, 2026 | 1,098.00 | 1,111.00 | 1,088.00 | 1,111.00 | 1,111.00 | 0.91% | 186,000 |
| Apr 27, 2026 | 1,074.00 | 1,118.00 | 1,072.00 | 1,101.00 | 1,101.00 | 2.04% | 136,200 |
| Apr 24, 2026 | 1,085.00 | 1,093.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.82% | 119,700 |
| Apr 23, 2026 | 1,075.00 | 1,102.00 | 1,064.00 | 1,099.00 | 1,099.00 | 0.92% | 171,800 |
| Apr 22, 2026 | 1,067.00 | 1,099.00 | 1,052.00 | 1,089.00 | 1,089.00 | 1.30% | 240,700 |
| Apr 21, 2026 | 1,098.00 | 1,098.00 | 1,059.00 | 1,075.00 | 1,075.00 | -1.47% | 280,100 |
| Apr 20, 2026 | 1,148.00 | 1,157.00 | 1,083.00 | 1,091.00 | 1,091.00 | -2.94% | 305,000 |
| Apr 17, 2026 | 1,188.00 | 1,208.00 | 1,111.00 | 1,124.00 | 1,124.00 | -7.72% | 501,800 |
| Apr 16, 2026 | 1,217.00 | 1,233.00 | 1,210.00 | 1,218.00 | 1,218.00 | 0.08% | 88,800 |
| Apr 15, 2026 | 1,210.00 | 1,239.00 | 1,209.00 | 1,217.00 | 1,217.00 | 1.42% | 145,800 |
| Apr 14, 2026 | 1,200.00 | 1,203.00 | 1,186.00 | 1,200.00 | 1,200.00 | 0.84% | 72,200 |
| Apr 13, 2026 | 1,192.00 | 1,215.00 | 1,186.00 | 1,190.00 | 1,190.00 | -0.92% | 121,900 |
| Apr 10, 2026 | 1,205.00 | 1,219.00 | 1,192.00 | 1,201.00 | 1,201.00 | -0.33% | 149,400 |
| Apr 9, 2026 | 1,193.00 | 1,210.00 | 1,183.00 | 1,205.00 | 1,205.00 | 0.67% | 156,700 |
| Apr 8, 2026 | 1,150.00 | 1,200.00 | 1,150.00 | 1,197.00 | 1,197.00 | 5.37% | 225,000 |
| Apr 7, 2026 | 1,129.00 | 1,140.00 | 1,120.00 | 1,136.00 | 1,136.00 | 0.98% | 99,300 |
| Apr 6, 2026 | 1,117.00 | 1,131.00 | 1,112.00 | 1,125.00 | 1,125.00 | 2.09% | 80,600 |
| Apr 3, 2026 | 1,119.00 | 1,132.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.43% | 180,700 |
| Apr 2, 2026 | 1,137.00 | 1,148.00 | 1,106.00 | 1,118.00 | 1,118.00 | -0.53% | 136,500 |
| Apr 1, 2026 | 1,126.00 | 1,128.00 | 1,100.00 | 1,124.00 | 1,124.00 | 2.18% | 234,300 |
| Mar 31, 2026 | 1,120.00 | 1,133.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.22% | 155,100 |
| Mar 30, 2026 | 1,098.00 | 1,139.00 | 1,098.00 | 1,125.00 | 1,125.00 | -5.94% | 637,700 |
| Mar 27, 2026 | 1,202.00 | 1,213.00 | 1,192.00 | 1,196.00 | 1,149.00 | - | 553,700 |
| Mar 26, 2026 | 1,218.00 | 1,220.00 | 1,190.00 | 1,196.00 | 1,149.00 | -1.97% | 176,500 |
| Mar 25, 2026 | 1,210.00 | 1,222.00 | 1,209.00 | 1,220.00 | 1,172.06 | 2.26% | 132,900 |
| Mar 24, 2026 | 1,185.00 | 1,195.00 | 1,179.00 | 1,193.00 | 1,146.12 | 3.38% | 270,600 |
| Mar 23, 2026 | 1,187.00 | 1,189.00 | 1,154.00 | 1,154.00 | 1,108.65 | -4.94% | 198,600 |
| Mar 19, 2026 | 1,253.00 | 1,253.00 | 1,214.00 | 1,214.00 | 1,166.29 | -4.26% | 149,300 |
| Mar 18, 2026 | 1,261.00 | 1,272.00 | 1,255.00 | 1,268.00 | 1,218.17 | 0.88% | 107,600 |
| Mar 17, 2026 | 1,260.00 | 1,273.00 | 1,249.00 | 1,257.00 | 1,207.60 | 0.56% | 179,300 |
| Mar 16, 2026 | 1,268.00 | 1,268.00 | 1,232.00 | 1,250.00 | 1,200.88 | 0.97% | 126,000 |
| Mar 13, 2026 | 1,233.00 | 1,253.00 | 1,232.00 | 1,238.00 | 1,189.35 | -0.08% | 149,800 |
| Mar 12, 2026 | 1,251.00 | 1,256.00 | 1,233.00 | 1,239.00 | 1,190.31 | -2.44% | 141,500 |
| Mar 11, 2026 | 1,280.00 | 1,288.00 | 1,270.00 | 1,270.00 | 1,220.09 | 1.03% | 119,800 |
| Mar 10, 2026 | 1,258.00 | 1,285.00 | 1,243.00 | 1,257.00 | 1,207.60 | 2.36% | 190,800 |
| Mar 9, 2026 | 1,212.00 | 1,242.00 | 1,210.00 | 1,228.00 | 1,179.74 | -4.29% | 342,300 |
| Mar 6, 2026 | 1,262.00 | 1,284.00 | 1,248.00 | 1,283.00 | 1,232.58 | 0.08% | 285,600 |
| Mar 5, 2026 | 1,275.00 | 1,299.00 | 1,273.00 | 1,282.00 | 1,231.62 | 2.97% | 162,700 |
| Mar 4, 2026 | 1,278.00 | 1,286.00 | 1,228.00 | 1,245.00 | 1,196.07 | -4.23% | 203,600 |
| Mar 3, 2026 | 1,339.00 | 1,353.00 | 1,297.00 | 1,300.00 | 1,248.91 | -3.56% | 214,200 |
| Mar 2, 2026 | 1,313.00 | 1,362.00 | 1,311.00 | 1,348.00 | 1,295.03 | -1.03% | 491,700 |
| Feb 27, 2026 | 1,339.00 | 1,362.00 | 1,330.00 | 1,362.00 | 1,308.48 | 1.41% | 124,700 |
| Feb 26, 2026 | 1,356.00 | 1,356.00 | 1,343.00 | 1,343.00 | 1,290.22 | 0.15% | 98,900 |
| Feb 25, 2026 | 1,325.00 | 1,353.00 | 1,315.00 | 1,341.00 | 1,288.30 | 1.21% | 186,300 |
| Feb 24, 2026 | 1,334.00 | 1,341.00 | 1,303.00 | 1,325.00 | 1,272.93 | -0.45% | 171,200 |
| Feb 20, 2026 | 1,339.00 | 1,344.00 | 1,325.00 | 1,331.00 | 1,278.69 | -0.75% | 125,900 |
| Feb 19, 2026 | 1,326.00 | 1,350.00 | 1,322.00 | 1,341.00 | 1,288.30 | 0.98% | 138,700 |
| Feb 18, 2026 | 1,295.00 | 1,334.00 | 1,290.00 | 1,328.00 | 1,275.81 | 3.43% | 170,800 |