SUMINOE Co., Ltd. (TYO:3501)
Japan · Delayed Price · Currency is JPY 1,178.00
-7.00 (-0.59%)
Aug 29, 2025, 3:30 PM JST
SUMINOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,189.00 | 1,189.00 | 1,176.00 | 1,178.00 | 1,178.00 | -0.59% | 12,600 |
| Aug 28, 2025 | 1,178.00 | 1,189.00 | 1,178.00 | 1,185.00 | 1,185.00 | 0.68% | 19,900 |
| Aug 27, 2025 | 1,178.00 | 1,185.00 | 1,172.00 | 1,177.00 | 1,177.00 | -0.25% | 20,600 |
| Aug 26, 2025 | 1,179.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.34% | 21,800 |
| Aug 25, 2025 | 1,190.00 | 1,190.00 | 1,175.00 | 1,176.00 | 1,176.00 | -0.08% | 28,600 |
| Aug 22, 2025 | 1,173.00 | 1,179.00 | 1,168.00 | 1,177.00 | 1,177.00 | 0.68% | 46,600 |
| Aug 21, 2025 | 1,152.00 | 1,174.00 | 1,150.00 | 1,169.00 | 1,169.00 | 1.83% | 69,500 |
| Aug 20, 2025 | 1,141.00 | 1,150.00 | 1,141.00 | 1,148.00 | 1,148.00 | 0.61% | 24,500 |
| Aug 19, 2025 | 1,142.00 | 1,146.00 | 1,131.00 | 1,141.00 | 1,141.00 | 0.35% | 19,800 |
| Aug 18, 2025 | 1,138.00 | 1,142.00 | 1,135.00 | 1,137.00 | 1,137.00 | 0.44% | 33,600 |
| Aug 15, 2025 | 1,135.00 | 1,137.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.26% | 19,600 |
| Aug 14, 2025 | 1,131.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.44% | 35,600 |
| Aug 13, 2025 | 1,132.00 | 1,134.00 | 1,125.00 | 1,130.00 | 1,130.00 | - | 27,600 |
| Aug 12, 2025 | 1,129.00 | 1,133.00 | 1,122.00 | 1,130.00 | 1,130.00 | 1.07% | 39,800 |
| Aug 8, 2025 | 1,124.00 | 1,124.00 | 1,117.00 | 1,118.00 | 1,118.00 | -0.27% | 20,600 |
| Aug 7, 2025 | 1,119.00 | 1,122.00 | 1,118.00 | 1,121.00 | 1,121.00 | 0.18% | 12,000 |
| Aug 6, 2025 | 1,119.00 | 1,121.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.36% | 11,800 |
| Aug 5, 2025 | 1,120.00 | 1,123.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 22,100 |
| Aug 4, 2025 | 1,119.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,120.00 | -0.27% | 34,000 |
| Aug 1, 2025 | 1,124.00 | 1,125.00 | 1,120.00 | 1,123.00 | 1,123.00 | - | 17,900 |
| Jul 31, 2025 | 1,116.00 | 1,124.00 | 1,116.00 | 1,123.00 | 1,123.00 | 0.63% | 12,800 |
| Jul 30, 2025 | 1,112.00 | 1,120.00 | 1,108.00 | 1,116.00 | 1,116.00 | 0.63% | 12,900 |
| Jul 29, 2025 | 1,108.00 | 1,115.00 | 1,108.00 | 1,109.00 | 1,109.00 | - | 13,100 |
| Jul 28, 2025 | 1,103.00 | 1,109.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.64% | 16,700 |
| Jul 25, 2025 | 1,108.00 | 1,108.00 | 1,101.00 | 1,102.00 | 1,102.00 | -0.27% | 18,100 |
| Jul 24, 2025 | 1,098.00 | 1,108.00 | 1,095.00 | 1,105.00 | 1,105.00 | 1.28% | 33,400 |
| Jul 23, 2025 | 1,081.00 | 1,095.00 | 1,081.00 | 1,091.00 | 1,091.00 | 0.93% | 32,100 |
| Jul 22, 2025 | 1,085.00 | 1,085.00 | 1,077.00 | 1,081.00 | 1,081.00 | -0.18% | 25,200 |
| Jul 18, 2025 | 1,082.00 | 1,085.00 | 1,077.00 | 1,083.00 | 1,083.00 | 0.09% | 34,600 |
| Jul 17, 2025 | 1,086.00 | 1,087.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.55% | 23,300 |
| Jul 16, 2025 | 1,085.00 | 1,093.00 | 1,084.00 | 1,088.00 | 1,088.00 | 0.37% | 15,200 |
| Jul 15, 2025 | 1,095.00 | 1,098.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.55% | 44,400 |
| Jul 14, 2025 | 1,114.00 | 1,123.00 | 1,087.00 | 1,090.00 | 1,090.00 | -2.15% | 118,700 |
| Jul 11, 2025 | 1,116.00 | 1,130.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.18% | 82,900 |
| Jul 10, 2025 | 1,116.00 | 1,116.00 | 1,107.00 | 1,112.00 | 1,112.00 | -0.18% | 23,700 |
| Jul 9, 2025 | 1,108.00 | 1,114.00 | 1,103.00 | 1,114.00 | 1,114.00 | -0.36% | 64,700 |
| Jul 8, 2025 | 1,122.00 | 1,122.00 | 1,114.00 | 1,118.00 | 1,118.00 | -0.18% | 7,800 |
| Jul 7, 2025 | 1,115.00 | 1,122.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 23,100 |
| Jul 4, 2025 | 1,121.00 | 1,124.00 | 1,118.00 | 1,120.00 | 1,120.00 | - | 11,100 |
| Jul 3, 2025 | 1,118.00 | 1,121.00 | 1,117.00 | 1,120.00 | 1,120.00 | - | 8,700 |
| Jul 2, 2025 | 1,119.00 | 1,124.00 | 1,119.00 | 1,120.00 | 1,120.00 | 0.27% | 10,100 |
| Jul 1, 2025 | 1,121.00 | 1,126.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.36% | 12,500 |
| Jun 30, 2025 | 1,109.00 | 1,126.00 | 1,109.00 | 1,121.00 | 1,121.00 | 1.08% | 35,200 |
| Jun 27, 2025 | 1,110.00 | 1,114.00 | 1,107.00 | 1,109.00 | 1,109.00 | -0.09% | 11,200 |
| Jun 26, 2025 | 1,106.00 | 1,112.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.36% | 16,000 |
| Jun 25, 2025 | 1,110.00 | 1,110.00 | 1,101.00 | 1,106.00 | 1,106.00 | 0.09% | 16,200 |
| Jun 24, 2025 | 1,104.00 | 1,105.00 | 1,097.00 | 1,105.00 | 1,105.00 | 0.82% | 19,400 |
| Jun 23, 2025 | 1,107.00 | 1,108.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.79% | 33,300 |
| Jun 20, 2025 | 1,124.00 | 1,124.00 | 1,115.00 | 1,116.00 | 1,116.00 | -0.80% | 8,000 |
| Jun 19, 2025 | 1,120.00 | 1,125.00 | 1,117.00 | 1,125.00 | 1,125.00 | - | 13,100 |