SUMINOE Co., Ltd. (TYO:3501)
Japan · Delayed Price · Currency is JPY 1,222.00
+7.00 (0.58%)
Oct 8, 2025, 3:30 PM JST
SUMINOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,211.00 | 1,224.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.33% | 11,000 |
| Oct 6, 2025 | 1,228.00 | 1,228.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.16% | 13,500 |
| Oct 3, 2025 | 1,208.00 | 1,215.00 | 1,202.00 | 1,213.00 | 1,213.00 | 1.08% | 9,600 |
| Oct 2, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 16,900 |
| Oct 1, 2025 | 1,222.00 | 1,222.00 | 1,203.00 | 1,205.00 | 1,205.00 | -1.63% | 17,400 |
| Sep 30, 2025 | 1,223.00 | 1,228.00 | 1,221.00 | 1,225.00 | 1,225.00 | -0.24% | 14,600 |
| Sep 29, 2025 | 1,230.00 | 1,232.00 | 1,223.00 | 1,228.00 | 1,228.00 | 0.08% | 16,800 |
| Sep 26, 2025 | 1,224.00 | 1,227.00 | 1,221.00 | 1,227.00 | 1,227.00 | 0.49% | 14,400 |
| Sep 25, 2025 | 1,225.00 | 1,225.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.16% | 15,900 |
| Sep 24, 2025 | 1,217.00 | 1,220.00 | 1,215.00 | 1,219.00 | 1,219.00 | 0.49% | 11,500 |
| Sep 22, 2025 | 1,220.00 | 1,220.00 | 1,207.00 | 1,213.00 | 1,213.00 | 0.50% | 23,800 |
| Sep 19, 2025 | 1,207.00 | 1,218.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.33% | 9,600 |
| Sep 18, 2025 | 1,209.00 | 1,212.00 | 1,204.00 | 1,211.00 | 1,211.00 | 0.17% | 16,000 |
| Sep 17, 2025 | 1,210.00 | 1,214.00 | 1,206.00 | 1,209.00 | 1,209.00 | -0.66% | 13,700 |
| Sep 16, 2025 | 1,214.00 | 1,218.00 | 1,206.00 | 1,217.00 | 1,217.00 | 0.75% | 14,200 |
| Sep 12, 2025 | 1,205.00 | 1,216.00 | 1,205.00 | 1,208.00 | 1,208.00 | 0.25% | 12,100 |
| Sep 11, 2025 | 1,211.00 | 1,216.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.07% | 18,700 |
| Sep 10, 2025 | 1,224.00 | 1,224.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.49% | 21,800 |
| Sep 9, 2025 | 1,223.00 | 1,224.00 | 1,217.00 | 1,224.00 | 1,224.00 | 0.25% | 28,000 |
| Sep 8, 2025 | 1,211.00 | 1,223.00 | 1,211.00 | 1,221.00 | 1,221.00 | 1.33% | 37,000 |
| Sep 5, 2025 | 1,203.00 | 1,207.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.17% | 20,400 |
| Sep 4, 2025 | 1,208.00 | 1,209.00 | 1,201.00 | 1,203.00 | 1,203.00 | 0.17% | 11,600 |
| Sep 3, 2025 | 1,192.00 | 1,209.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.67% | 25,700 |
| Sep 2, 2025 | 1,188.00 | 1,195.00 | 1,186.00 | 1,193.00 | 1,193.00 | 0.85% | 20,000 |
| Sep 1, 2025 | 1,179.00 | 1,187.00 | 1,175.00 | 1,183.00 | 1,183.00 | 0.42% | 13,900 |
| 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 |