Syuppin Co., Ltd. (TYO:3179)
Japan · Delayed Price · Currency is JPY 1,040.00
-10.00 (-0.95%)
Jun 3, 2026, 3:30 PM JST
Syuppin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,050.00 | 1,056.00 | 1,040.00 | 1,042.00 | - | -0.76% | 8,000 |
| 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 |
| 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 | -2.09% | 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 |