SUMINOE Co., Ltd. (TYO:3501)
Japan · Delayed Price · Currency is JPY 1,190.00
-10.00 (-0.83%)
Aug 25, 2026, 3:30 PM JST
SUMINOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,200.00 | 1,200.00 | 1,187.00 | 1,195.00 | 1,195.00 | -0.42% | 9,800 |
| 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 |
| Jul 3, 2026 | 1,088.00 | 1,102.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.92% | 16,100 |
| Jul 2, 2026 | 1,092.00 | 1,096.00 | 1,086.00 | 1,087.00 | 1,087.00 | 0.74% | 18,800 |
| Jul 1, 2026 | 1,078.00 | 1,093.00 | 1,074.00 | 1,079.00 | 1,079.00 | 0.09% | 37,700 |
| Jun 30, 2026 | 1,074.00 | 1,079.00 | 1,068.00 | 1,078.00 | 1,078.00 | 0.47% | 24,400 |
| Jun 29, 2026 | 1,055.00 | 1,077.00 | 1,055.00 | 1,073.00 | 1,073.00 | 1.71% | 23,400 |
| Jun 26, 2026 | 1,051.00 | 1,061.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.19% | 19,300 |
| Jun 25, 2026 | 1,060.00 | 1,060.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.28% | 21,400 |
| Jun 24, 2026 | 1,053.00 | 1,062.00 | 1,048.00 | 1,056.00 | 1,056.00 | 0.57% | 23,600 |
| Jun 23, 2026 | 1,050.00 | 1,052.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.13% | 21,400 |
| Jun 22, 2026 | 1,061.00 | 1,069.00 | 1,042.00 | 1,062.00 | 1,062.00 | -0.19% | 40,200 |
| Jun 19, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.56% | 18,300 |
| Jun 18, 2026 | 1,065.00 | 1,073.00 | 1,057.00 | 1,070.00 | 1,070.00 | 0.47% | 34,300 |
| Jun 17, 2026 | 1,046.00 | 1,073.00 | 1,041.00 | 1,065.00 | 1,065.00 | 2.11% | 52,900 |
| Jun 16, 2026 | 1,063.00 | 1,063.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.70% | 69,100 |
| Jun 15, 2026 | 1,060.00 | 1,068.00 | 1,059.00 | 1,061.00 | 1,061.00 | 0.28% | 23,300 |