SUMINOE Co., Ltd. (TYO:3501)
Japan · Delayed Price · Currency is JPY 1,175.00
+4.00 (0.34%)
Sep 15, 2026, 12:43 PM JST
SUMINOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,173.00 | 1,177.00 | 1,173.00 | 1,174.00 | - | 0.26% | 2,300 |
| Sep 14, 2026 | 1,156.00 | 1,177.00 | 1,156.00 | 1,171.00 | 1,171.00 | 1.30% | 12,800 |
| Sep 11, 2026 | 1,156.00 | 1,164.00 | 1,147.00 | 1,156.00 | 1,156.00 | -0.26% | 14,500 |
| Sep 10, 2026 | 1,165.00 | 1,165.00 | 1,152.00 | 1,159.00 | 1,159.00 | 0.43% | 25,500 |
| Sep 9, 2026 | 1,160.00 | 1,165.00 | 1,143.00 | 1,154.00 | 1,154.00 | -0.77% | 34,600 |
| Sep 8, 2026 | 1,175.00 | 1,175.00 | 1,158.00 | 1,163.00 | 1,163.00 | -1.02% | 17,800 |
| Sep 7, 2026 | 1,180.00 | 1,180.00 | 1,173.00 | 1,175.00 | 1,175.00 | -0.42% | 26,200 |
| Sep 4, 2026 | 1,180.00 | 1,183.00 | 1,171.00 | 1,180.00 | 1,180.00 | - | 17,900 |
| Sep 3, 2026 | 1,176.00 | 1,191.00 | 1,176.00 | 1,180.00 | 1,180.00 | 0.34% | 12,900 |
| Sep 2, 2026 | 1,184.00 | 1,190.00 | 1,175.00 | 1,176.00 | 1,176.00 | -1.01% | 28,600 |
| Sep 1, 2026 | 1,196.00 | 1,203.00 | 1,184.00 | 1,188.00 | 1,188.00 | -0.42% | 24,100 |
| Aug 31, 2026 | 1,190.00 | 1,199.00 | 1,190.00 | 1,193.00 | 1,193.00 | - | 16,700 |
| Aug 28, 2026 | 1,190.00 | 1,199.00 | 1,190.00 | 1,193.00 | 1,193.00 | 0.08% | 6,300 |
| Aug 27, 2026 | 1,190.00 | 1,195.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.17% | 6,600 |
| Aug 26, 2026 | 1,190.00 | 1,199.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 6,000 |
| Aug 25, 2026 | 1,200.00 | 1,200.00 | 1,187.00 | 1,190.00 | 1,190.00 | -0.83% | 10,200 |
| Aug 24, 2026 | 1,198.00 | 1,207.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.67% | 32,400 |
| Aug 21, 2026 | 1,176.00 | 1,192.00 | 1,176.00 | 1,192.00 | 1,192.00 | 1.36% | 8,300 |
| Aug 20, 2026 | 1,163.00 | 1,178.00 | 1,163.00 | 1,176.00 | 1,176.00 | 1.20% | 11,000 |
| Aug 19, 2026 | 1,175.00 | 1,179.00 | 1,155.00 | 1,162.00 | 1,162.00 | -1.61% | 34,200 |
| Aug 18, 2026 | 1,183.00 | 1,192.00 | 1,180.00 | 1,181.00 | 1,181.00 | -0.08% | 13,000 |
| Aug 17, 2026 | 1,187.00 | 1,199.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.17% | 37,000 |
| Aug 14, 2026 | 1,175.00 | 1,187.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.43% | 19,200 |
| Aug 13, 2026 | 1,170.00 | 1,179.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.43% | 12,600 |
| Aug 12, 2026 | 1,179.00 | 1,184.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.59% | 22,200 |
| Aug 10, 2026 | 1,178.00 | 1,184.00 | 1,166.00 | 1,177.00 | 1,177.00 | 0.68% | 19,900 |
| Aug 7, 2026 | 1,167.00 | 1,177.00 | 1,163.00 | 1,169.00 | 1,169.00 | 0.60% | 14,800 |
| Aug 6, 2026 | 1,153.00 | 1,166.00 | 1,148.00 | 1,162.00 | 1,162.00 | 1.31% | 18,000 |
| Aug 5, 2026 | 1,145.00 | 1,155.00 | 1,145.00 | 1,147.00 | 1,147.00 | 0.09% | 13,500 |
| Aug 4, 2026 | 1,151.00 | 1,160.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.43% | 4,700 |
| Aug 3, 2026 | 1,168.00 | 1,168.00 | 1,143.00 | 1,151.00 | 1,151.00 | -1.03% | 19,900 |
| Jul 31, 2026 | 1,168.00 | 1,170.00 | 1,163.00 | 1,163.00 | 1,163.00 | - | 9,600 |
| Jul 30, 2026 | 1,163.00 | 1,168.00 | 1,152.00 | 1,163.00 | 1,163.00 | - | 17,400 |
| Jul 29, 2026 | 1,147.00 | 1,171.00 | 1,147.00 | 1,163.00 | 1,163.00 | 1.66% | 22,900 |
| Jul 28, 2026 | 1,148.00 | 1,159.00 | 1,139.00 | 1,144.00 | 1,144.00 | -0.35% | 18,800 |
| Jul 27, 2026 | 1,136.00 | 1,149.00 | 1,136.00 | 1,148.00 | 1,148.00 | 1.86% | 16,300 |
| Jul 24, 2026 | 1,145.00 | 1,145.00 | 1,122.00 | 1,127.00 | 1,127.00 | -1.05% | 12,900 |
| Jul 23, 2026 | 1,132.00 | 1,142.00 | 1,124.00 | 1,139.00 | 1,139.00 | 0.62% | 23,800 |
| Jul 22, 2026 | 1,135.00 | 1,135.00 | 1,117.00 | 1,132.00 | 1,132.00 | 1.07% | 26,100 |
| Jul 21, 2026 | 1,115.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 21,300 |
| Jul 17, 2026 | 1,127.00 | 1,133.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.24% | 28,600 |
| Jul 16, 2026 | 1,125.00 | 1,129.00 | 1,116.00 | 1,129.00 | 1,129.00 | 0.98% | 28,400 |
| Jul 15, 2026 | 1,102.00 | 1,128.00 | 1,100.00 | 1,118.00 | 1,118.00 | 0.99% | 58,300 |
| Jul 14, 2026 | 1,101.00 | 1,108.00 | 1,097.00 | 1,107.00 | 1,107.00 | - | 29,900 |
| Jul 13, 2026 | 1,098.00 | 1,112.00 | 1,098.00 | 1,107.00 | 1,107.00 | 0.82% | 29,400 |
| Jul 10, 2026 | 1,091.00 | 1,102.00 | 1,090.00 | 1,098.00 | 1,098.00 | 1.10% | 30,200 |
| Jul 9, 2026 | 1,090.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.46% | 24,200 |
| Jul 8, 2026 | 1,107.00 | 1,107.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.46% | 13,600 |
| Jul 7, 2026 | 1,102.00 | 1,112.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.27% | 33,600 |
| Jul 6, 2026 | 1,100.00 | 1,110.00 | 1,095.00 | 1,099.00 | 1,099.00 | 0.18% | 28,600 |