Syuppin Co., Ltd. (TYO:3179)
Japan · Delayed Price · Currency is JPY 1,118.00
-35.00 (-3.04%)
Nov 2, 2026, 3:30 PM JST
Syuppin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,153.00 | 1,163.00 | 1,117.00 | 1,118.00 | 1,118.00 | -3.04% | 80,600 |
| Oct 30, 2026 | 1,143.00 | 1,177.00 | 1,143.00 | 1,153.00 | 1,153.00 | 1.05% | 74,500 |
| Oct 29, 2026 | 1,140.00 | 1,152.00 | 1,125.00 | 1,141.00 | 1,141.00 | 2.79% | 675,900 |
| Oct 28, 2026 | 1,151.00 | 1,152.00 | 1,106.00 | 1,110.00 | 1,110.00 | -3.06% | 138,500 |
| Oct 27, 2026 | 1,154.00 | 1,156.00 | 1,133.00 | 1,145.00 | 1,145.00 | -1.12% | 134,700 |
| Oct 26, 2026 | 1,170.00 | 1,180.00 | 1,145.00 | 1,158.00 | 1,158.00 | -2.85% | 119,100 |
| Oct 23, 2026 | 1,171.00 | 1,198.00 | 1,155.00 | 1,192.00 | 1,192.00 | 2.41% | 94,800 |
| Oct 22, 2026 | 1,140.00 | 1,171.00 | 1,138.00 | 1,164.00 | 1,164.00 | 1.84% | 101,000 |
| Oct 21, 2026 | 1,130.00 | 1,153.00 | 1,130.00 | 1,143.00 | 1,143.00 | 1.24% | 176,800 |
| Oct 20, 2026 | 1,193.00 | 1,254.00 | 1,120.00 | 1,129.00 | 1,129.00 | -4.89% | 541,300 |
| Oct 19, 2026 | 1,122.00 | 1,187.00 | 1,115.00 | 1,187.00 | 1,187.00 | 3.94% | 99,400 |
| Oct 16, 2026 | 1,112.00 | 1,149.00 | 1,112.00 | 1,142.00 | 1,142.00 | 3.25% | 82,800 |
| Oct 15, 2026 | 1,100.00 | 1,112.00 | 1,084.00 | 1,106.00 | 1,106.00 | 0.82% | 122,600 |
| Oct 14, 2026 | 1,105.00 | 1,108.00 | 1,088.00 | 1,097.00 | 1,097.00 | -1.08% | 105,000 |
| Oct 13, 2026 | 1,142.00 | 1,163.00 | 1,106.00 | 1,109.00 | 1,109.00 | -2.46% | 184,400 |
| 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 |