SUMINOE Co., Ltd. (TYO:3501)
Japan · Delayed Price · Currency is JPY 1,176.00
-100.00 (-7.84%)
May 28, 2026, 3:30 PM JST
SUMINOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,280.00 | 1,287.00 | 1,280.00 | 1,280.00 | - | -0.16% | 91,100 |
| May 26, 2026 | 1,279.00 | 1,291.00 | 1,276.00 | 1,282.00 | 1,282.00 | 0.23% | 63,100 |
| May 25, 2026 | 1,291.00 | 1,292.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 44,600 |
| May 22, 2026 | 1,275.00 | 1,285.00 | 1,274.00 | 1,279.00 | 1,279.00 | 0.55% | 32,800 |
| May 21, 2026 | 1,272.00 | 1,276.00 | 1,270.00 | 1,272.00 | 1,272.00 | 0.63% | 29,500 |
| May 20, 2026 | 1,268.00 | 1,269.00 | 1,263.00 | 1,264.00 | 1,264.00 | - | 31,500 |
| May 19, 2026 | 1,266.00 | 1,267.00 | 1,262.00 | 1,264.00 | 1,264.00 | 0.24% | 34,800 |
| May 18, 2026 | 1,270.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.39% | 46,800 |
| May 15, 2026 | 1,271.00 | 1,273.00 | 1,265.00 | 1,266.00 | 1,266.00 | -0.08% | 39,400 |
| May 14, 2026 | 1,272.00 | 1,273.00 | 1,262.00 | 1,267.00 | 1,267.00 | 0.08% | 34,800 |
| May 13, 2026 | 1,264.00 | 1,270.00 | 1,264.00 | 1,266.00 | 1,266.00 | 0.16% | 34,300 |
| May 12, 2026 | 1,279.00 | 1,281.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.25% | 79,400 |
| May 11, 2026 | 1,290.00 | 1,291.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.39% | 57,900 |
| May 8, 2026 | 1,284.00 | 1,286.00 | 1,278.00 | 1,285.00 | 1,285.00 | - | 32,400 |
| May 7, 2026 | 1,285.00 | 1,286.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 40,500 |
| May 1, 2026 | 1,265.00 | 1,276.00 | 1,263.00 | 1,275.00 | 1,275.00 | 0.47% | 33,100 |
| Apr 30, 2026 | 1,277.00 | 1,277.00 | 1,263.00 | 1,269.00 | 1,269.00 | -0.70% | 41,800 |
| Apr 28, 2026 | 1,266.00 | 1,281.00 | 1,261.00 | 1,278.00 | 1,278.00 | 1.51% | 33,100 |
| Apr 27, 2026 | 1,250.00 | 1,260.00 | 1,247.00 | 1,259.00 | 1,259.00 | 0.88% | 25,800 |
| Apr 24, 2026 | 1,271.00 | 1,271.00 | 1,246.00 | 1,248.00 | 1,248.00 | -0.64% | 39,200 |
| Apr 23, 2026 | 1,269.00 | 1,270.00 | 1,251.00 | 1,256.00 | 1,256.00 | -1.02% | 38,200 |
| Apr 22, 2026 | 1,293.00 | 1,293.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.48% | 39,100 |
| Apr 21, 2026 | 1,291.00 | 1,295.00 | 1,287.00 | 1,288.00 | 1,288.00 | -0.54% | 15,500 |
| Apr 20, 2026 | 1,299.00 | 1,299.00 | 1,289.00 | 1,295.00 | 1,295.00 | 1.01% | 20,400 |
| Apr 17, 2026 | 1,280.00 | 1,283.00 | 1,274.00 | 1,282.00 | 1,282.00 | - | 22,900 |
| Apr 16, 2026 | 1,279.00 | 1,288.00 | 1,275.00 | 1,282.00 | 1,282.00 | 0.23% | 37,600 |
| Apr 15, 2026 | 1,291.00 | 1,291.00 | 1,278.00 | 1,279.00 | 1,279.00 | -0.16% | 32,700 |
| Apr 14, 2026 | 1,309.00 | 1,309.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.47% | 64,900 |
| Apr 13, 2026 | 1,312.00 | 1,332.00 | 1,277.00 | 1,287.00 | 1,287.00 | -4.10% | 197,400 |
| Apr 10, 2026 | 1,407.00 | 1,413.00 | 1,342.00 | 1,342.00 | 1,342.00 | -4.42% | 92,100 |
| Apr 9, 2026 | 1,407.00 | 1,418.00 | 1,402.00 | 1,404.00 | 1,404.00 | 0.21% | 27,300 |
| Apr 8, 2026 | 1,403.00 | 1,408.00 | 1,392.00 | 1,401.00 | 1,401.00 | 1.08% | 21,200 |
| Apr 7, 2026 | 1,398.00 | 1,407.00 | 1,384.00 | 1,386.00 | 1,386.00 | -0.57% | 35,700 |
| Apr 6, 2026 | 1,409.00 | 1,410.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.29% | 23,100 |
| Apr 3, 2026 | 1,388.00 | 1,409.00 | 1,388.00 | 1,398.00 | 1,398.00 | 0.58% | 25,500 |
| Apr 2, 2026 | 1,400.00 | 1,410.00 | 1,382.00 | 1,390.00 | 1,390.00 | - | 27,600 |
| Apr 1, 2026 | 1,386.00 | 1,390.00 | 1,374.00 | 1,390.00 | 1,390.00 | 1.98% | 22,700 |
| Mar 31, 2026 | 1,356.00 | 1,379.00 | 1,349.00 | 1,363.00 | 1,363.00 | -0.15% | 31,100 |
| Mar 30, 2026 | 1,350.00 | 1,379.00 | 1,333.00 | 1,365.00 | 1,365.00 | -0.36% | 40,400 |
| Mar 27, 2026 | 1,356.00 | 1,378.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.26% | 25,800 |
| Mar 26, 2026 | 1,360.00 | 1,360.00 | 1,351.00 | 1,353.00 | 1,353.00 | -0.44% | 12,300 |
| Mar 25, 2026 | 1,343.00 | 1,360.00 | 1,339.00 | 1,359.00 | 1,359.00 | 1.49% | 21,400 |
| Mar 24, 2026 | 1,347.00 | 1,347.00 | 1,317.00 | 1,339.00 | 1,339.00 | 0.90% | 26,000 |
| Mar 23, 2026 | 1,324.00 | 1,330.00 | 1,312.00 | 1,327.00 | 1,327.00 | -1.04% | 31,600 |
| Mar 19, 2026 | 1,374.00 | 1,374.00 | 1,340.00 | 1,341.00 | 1,341.00 | -2.33% | 14,400 |
| Mar 18, 2026 | 1,355.00 | 1,378.00 | 1,343.00 | 1,373.00 | 1,373.00 | 2.39% | 13,300 |
| Mar 17, 2026 | 1,346.00 | 1,356.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.15% | 19,100 |
| Mar 16, 2026 | 1,340.00 | 1,347.00 | 1,334.00 | 1,343.00 | 1,343.00 | 0.30% | 15,300 |
| Mar 13, 2026 | 1,341.00 | 1,347.00 | 1,332.00 | 1,339.00 | 1,339.00 | -0.81% | 20,900 |
| Mar 12, 2026 | 1,379.00 | 1,379.00 | 1,349.00 | 1,350.00 | 1,350.00 | -2.10% | 15,800 |