SUMINOE Co., Ltd. (TYO:3501)
Japan · Delayed Price · Currency is JPY 1,070.00
+5.00 (0.47%)
Jun 18, 2026, 3:30 PM JST
SUMINOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,056.00 | 1,064.00 | 1,052.00 | 1,058.00 | 1,058.00 | 0.38% | 31,800 |
| Jun 11, 2026 | 1,067.00 | 1,067.00 | 1,053.00 | 1,054.00 | 1,054.00 | -1.03% | 31,800 |
| Jun 10, 2026 | 1,062.00 | 1,067.00 | 1,053.00 | 1,065.00 | 1,065.00 | 0.28% | 56,000 |
| Jun 9, 2026 | 1,065.00 | 1,078.00 | 1,057.00 | 1,062.00 | 1,062.00 | -0.19% | 34,500 |
| Jun 8, 2026 | 1,085.00 | 1,085.00 | 1,055.00 | 1,064.00 | 1,064.00 | -2.12% | 83,900 |
| Jun 5, 2026 | 1,075.00 | 1,097.00 | 1,075.00 | 1,087.00 | 1,087.00 | 1.12% | 28,200 |
| Jun 4, 2026 | 1,075.00 | 1,084.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.09% | 56,600 |
| Jun 3, 2026 | 1,079.00 | 1,080.00 | 1,058.00 | 1,074.00 | 1,074.00 | 0.28% | 102,900 |
| Jun 2, 2026 | 1,110.00 | 1,110.00 | 1,065.00 | 1,071.00 | 1,071.00 | -4.03% | 138,100 |
| Jun 1, 2026 | 1,167.00 | 1,167.00 | 1,100.00 | 1,116.00 | 1,116.00 | -5.18% | 161,900 |
| May 29, 2026 | 1,178.00 | 1,182.00 | 1,175.00 | 1,177.00 | 1,177.00 | 0.09% | 49,400 |
| May 28, 2026 | 1,168.00 | 1,195.00 | 1,168.00 | 1,176.00 | 1,176.00 | -6.48% | 168,600 |
| May 27, 2026 | 1,280.00 | 1,287.00 | 1,276.00 | 1,276.00 | 1,257.50 | -0.47% | 118,400 |
| May 26, 2026 | 1,279.00 | 1,291.00 | 1,276.00 | 1,282.00 | 1,263.41 | 0.23% | 63,100 |
| May 25, 2026 | 1,291.00 | 1,292.00 | 1,279.00 | 1,279.00 | 1,260.46 | - | 44,600 |
| May 22, 2026 | 1,275.00 | 1,285.00 | 1,274.00 | 1,279.00 | 1,260.46 | 0.55% | 32,800 |
| May 21, 2026 | 1,272.00 | 1,276.00 | 1,270.00 | 1,272.00 | 1,253.56 | 0.63% | 29,500 |
| May 20, 2026 | 1,268.00 | 1,269.00 | 1,263.00 | 1,264.00 | 1,245.67 | - | 31,500 |
| May 19, 2026 | 1,266.00 | 1,267.00 | 1,262.00 | 1,264.00 | 1,245.67 | 0.24% | 34,800 |
| May 18, 2026 | 1,270.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,242.72 | -0.39% | 46,800 |
| May 15, 2026 | 1,271.00 | 1,273.00 | 1,265.00 | 1,266.00 | 1,247.64 | -0.08% | 39,400 |
| May 14, 2026 | 1,272.00 | 1,273.00 | 1,262.00 | 1,267.00 | 1,248.63 | 0.08% | 34,800 |
| May 13, 2026 | 1,264.00 | 1,270.00 | 1,264.00 | 1,266.00 | 1,247.64 | 0.16% | 34,300 |
| May 12, 2026 | 1,279.00 | 1,281.00 | 1,264.00 | 1,264.00 | 1,245.67 | -1.25% | 79,400 |
| May 11, 2026 | 1,290.00 | 1,291.00 | 1,270.00 | 1,280.00 | 1,261.44 | -0.39% | 57,900 |
| May 8, 2026 | 1,284.00 | 1,286.00 | 1,278.00 | 1,285.00 | 1,266.37 | - | 32,400 |
| May 7, 2026 | 1,285.00 | 1,286.00 | 1,275.00 | 1,285.00 | 1,266.37 | 0.78% | 40,500 |
| May 1, 2026 | 1,265.00 | 1,276.00 | 1,263.00 | 1,275.00 | 1,256.51 | 0.47% | 33,100 |
| Apr 30, 2026 | 1,277.00 | 1,277.00 | 1,263.00 | 1,269.00 | 1,250.60 | -0.70% | 41,800 |
| Apr 28, 2026 | 1,266.00 | 1,281.00 | 1,261.00 | 1,278.00 | 1,259.47 | 1.51% | 33,100 |
| Apr 27, 2026 | 1,250.00 | 1,260.00 | 1,247.00 | 1,259.00 | 1,240.75 | 0.88% | 25,800 |
| Apr 24, 2026 | 1,271.00 | 1,271.00 | 1,246.00 | 1,248.00 | 1,229.91 | -0.64% | 39,200 |
| Apr 23, 2026 | 1,269.00 | 1,270.00 | 1,251.00 | 1,256.00 | 1,237.79 | -1.02% | 38,200 |
| Apr 22, 2026 | 1,293.00 | 1,293.00 | 1,268.00 | 1,269.00 | 1,250.60 | -1.48% | 39,100 |
| Apr 21, 2026 | 1,291.00 | 1,295.00 | 1,287.00 | 1,288.00 | 1,269.33 | -0.54% | 15,500 |
| Apr 20, 2026 | 1,299.00 | 1,299.00 | 1,289.00 | 1,295.00 | 1,276.22 | 1.01% | 20,400 |
| Apr 17, 2026 | 1,280.00 | 1,283.00 | 1,274.00 | 1,282.00 | 1,263.41 | - | 22,900 |
| Apr 16, 2026 | 1,279.00 | 1,288.00 | 1,275.00 | 1,282.00 | 1,263.41 | 0.23% | 37,600 |
| Apr 15, 2026 | 1,291.00 | 1,291.00 | 1,278.00 | 1,279.00 | 1,260.46 | -0.16% | 32,700 |
| Apr 14, 2026 | 1,309.00 | 1,309.00 | 1,277.00 | 1,281.00 | 1,262.43 | -0.47% | 64,900 |
| Apr 13, 2026 | 1,312.00 | 1,332.00 | 1,277.00 | 1,287.00 | 1,268.34 | -4.10% | 197,400 |
| Apr 10, 2026 | 1,407.00 | 1,413.00 | 1,342.00 | 1,342.00 | 1,322.54 | -4.42% | 92,100 |
| Apr 9, 2026 | 1,407.00 | 1,418.00 | 1,402.00 | 1,404.00 | 1,383.64 | 0.21% | 27,300 |
| Apr 8, 2026 | 1,403.00 | 1,408.00 | 1,392.00 | 1,401.00 | 1,380.69 | 1.08% | 21,200 |
| Apr 7, 2026 | 1,398.00 | 1,407.00 | 1,384.00 | 1,386.00 | 1,365.91 | -0.57% | 35,700 |
| Apr 6, 2026 | 1,409.00 | 1,410.00 | 1,394.00 | 1,394.00 | 1,373.79 | -0.29% | 23,100 |