Syuppin Co., Ltd. (TYO:3179)
Japan · Delayed Price · Currency is JPY 1,370.00
+7.00 (0.51%)
Aug 6, 2026, 11:27 AM JST
Syuppin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,363.00 | 1,387.00 | 1,348.00 | 1,361.00 | - | -0.29% | 38,400 |
| 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 |
| Jul 27, 2026 | 1,245.00 | 1,310.00 | 1,245.00 | 1,292.00 | 1,292.00 | 4.19% | 109,100 |
| Jul 24, 2026 | 1,229.00 | 1,242.00 | 1,210.00 | 1,240.00 | 1,240.00 | 0.16% | 71,100 |
| Jul 23, 2026 | 1,272.00 | 1,278.00 | 1,228.00 | 1,238.00 | 1,238.00 | -1.98% | 88,300 |
| Jul 22, 2026 | 1,217.00 | 1,280.00 | 1,210.00 | 1,263.00 | 1,263.00 | 2.35% | 329,200 |
| Jul 21, 2026 | 1,186.00 | 1,274.00 | 1,165.00 | 1,234.00 | 1,234.00 | 12.59% | 1,250,900 |
| Jul 17, 2026 | 1,090.00 | 1,100.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.92% | 68,600 |
| Jul 16, 2026 | 1,093.00 | 1,107.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.64% | 46,700 |
| Jul 15, 2026 | 1,084.00 | 1,098.00 | 1,082.00 | 1,093.00 | 1,093.00 | 0.83% | 32,700 |
| 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 |