SUMINOE Co., Ltd. (TYO:3501)
Japan · Delayed Price · Currency is JPY 1,131.00
-1.00 (-0.09%)
Oct 30, 2026, 3:30 PM JST
SUMINOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,132.00 | 1,146.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.09% | 13,200 |
| Oct 29, 2026 | 1,144.00 | 1,149.00 | 1,131.00 | 1,132.00 | 1,132.00 | -1.22% | 30,000 |
| Oct 28, 2026 | 1,144.00 | 1,151.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.09% | 9,400 |
| Oct 27, 2026 | 1,151.00 | 1,153.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.52% | 12,200 |
| Oct 26, 2026 | 1,145.00 | 1,155.00 | 1,145.00 | 1,151.00 | 1,151.00 | 0.52% | 11,400 |
| Oct 23, 2026 | 1,154.00 | 1,154.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.09% | 21,400 |
| Oct 22, 2026 | 1,144.00 | 1,152.00 | 1,144.00 | 1,144.00 | 1,144.00 | - | 9,000 |
| Oct 21, 2026 | 1,149.00 | 1,152.00 | 1,140.00 | 1,144.00 | 1,144.00 | 0.09% | 24,900 |
| Oct 20, 2026 | 1,152.00 | 1,159.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.78% | 10,800 |
| Oct 19, 2026 | 1,154.00 | 1,159.00 | 1,149.00 | 1,152.00 | 1,152.00 | - | 11,500 |
| Oct 16, 2026 | 1,138.00 | 1,157.00 | 1,138.00 | 1,152.00 | 1,152.00 | 1.23% | 11,700 |
| Oct 15, 2026 | 1,141.00 | 1,150.00 | 1,135.00 | 1,138.00 | 1,138.00 | -1.22% | 15,800 |
| Oct 14, 2026 | 1,142.00 | 1,154.00 | 1,130.00 | 1,152.00 | 1,152.00 | -0.17% | 22,400 |
| Oct 13, 2026 | 1,160.00 | 1,160.00 | 1,123.00 | 1,154.00 | 1,154.00 | -0.69% | 50,900 |
| Oct 9, 2026 | 1,172.00 | 1,175.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.43% | 33,000 |
| Oct 8, 2026 | 1,166.00 | 1,172.00 | 1,161.00 | 1,167.00 | 1,167.00 | 0.09% | 13,000 |
| Oct 7, 2026 | 1,162.00 | 1,171.00 | 1,162.00 | 1,166.00 | 1,166.00 | 0.26% | 8,000 |
| Oct 6, 2026 | 1,158.00 | 1,172.00 | 1,157.00 | 1,163.00 | 1,163.00 | 0.43% | 11,100 |
| Oct 5, 2026 | 1,155.00 | 1,164.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.17% | 14,600 |
| Oct 2, 2026 | 1,182.00 | 1,182.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.28% | 19,400 |
| Oct 1, 2026 | 1,176.00 | 1,176.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.01% | 7,900 |
| Sep 30, 2026 | 1,174.00 | 1,183.00 | 1,171.00 | 1,183.00 | 1,183.00 | 0.77% | 15,300 |
| Sep 29, 2026 | 1,188.00 | 1,188.00 | 1,174.00 | 1,174.00 | 1,174.00 | -1.18% | 17,500 |
| Sep 28, 2026 | 1,200.00 | 1,202.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.83% | 10,800 |
| Sep 25, 2026 | 1,208.00 | 1,208.00 | 1,197.00 | 1,198.00 | 1,198.00 | 0.50% | 15,800 |
| Sep 24, 2026 | 1,206.00 | 1,209.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.33% | 11,800 |
| Sep 18, 2026 | 1,199.00 | 1,200.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.59% | 8,600 |
| Sep 17, 2026 | 1,181.00 | 1,199.00 | 1,181.00 | 1,189.00 | 1,189.00 | 0.76% | 19,700 |
| Sep 16, 2026 | 1,171.00 | 1,183.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.43% | 13,000 |
| Sep 15, 2026 | 1,173.00 | 1,178.00 | 1,172.00 | 1,175.00 | 1,175.00 | 0.34% | 6,600 |
| 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 |