SuRaLa Net Co.,Ltd. (TYO:3998)
Japan · Delayed Price · Currency is JPY 390.00
-39.00 (-9.09%)
Sep 12, 2025, 3:30 PM JST
SuRaLa Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 430.00 | 439.00 | 389.00 | 390.00 | 390.00 | -9.09% | 128,100 |
| Sep 11, 2025 | 428.00 | 450.00 | 410.00 | 429.00 | 429.00 | - | 231,000 |
| Sep 10, 2025 | 387.00 | 464.00 | 387.00 | 429.00 | 429.00 | 11.72% | 867,800 |
| Sep 9, 2025 | 405.00 | 408.00 | 380.00 | 384.00 | 384.00 | -3.03% | 93,800 |
| Sep 8, 2025 | 408.00 | 430.00 | 375.00 | 396.00 | 396.00 | -2.70% | 130,800 |
| Sep 5, 2025 | 395.00 | 412.00 | 381.00 | 407.00 | 407.00 | 3.04% | 111,200 |
| Sep 4, 2025 | 374.00 | 403.00 | 374.00 | 395.00 | 395.00 | 5.90% | 172,000 |
| Sep 3, 2025 | 358.00 | 409.00 | 358.00 | 373.00 | 373.00 | 4.78% | 298,400 |
| Sep 2, 2025 | 359.00 | 360.00 | 356.00 | 356.00 | 356.00 | - | 9,400 |
| Sep 1, 2025 | 351.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1.71% | 13,000 |
| Aug 29, 2025 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 8,000 |
| Aug 28, 2025 | 348.00 | 355.00 | 348.00 | 354.00 | 354.00 | 1.14% | 3,100 |
| Aug 27, 2025 | 345.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.86% | 5,100 |
| Aug 26, 2025 | 348.00 | 349.00 | 345.00 | 347.00 | 347.00 | -0.29% | 7,300 |
| Aug 25, 2025 | 347.00 | 352.00 | 347.00 | 348.00 | 348.00 | 0.29% | 12,600 |
| Aug 22, 2025 | 346.00 | 349.00 | 346.00 | 347.00 | 347.00 | 0.29% | 8,900 |
| Aug 21, 2025 | 351.00 | 354.00 | 345.00 | 346.00 | 346.00 | -1.70% | 12,600 |
| Aug 20, 2025 | 354.00 | 354.00 | 351.00 | 352.00 | 352.00 | -0.56% | 6,900 |
| Aug 19, 2025 | 352.00 | 355.00 | 351.00 | 354.00 | 354.00 | 0.85% | 1,900 |
| Aug 18, 2025 | 347.00 | 352.00 | 347.00 | 351.00 | 351.00 | 1.45% | 4,200 |
| Aug 15, 2025 | 350.00 | 355.00 | 346.00 | 346.00 | 346.00 | -0.86% | 8,000 |
| Aug 14, 2025 | 348.00 | 351.00 | 346.00 | 349.00 | 349.00 | 0.29% | 14,300 |
| Aug 13, 2025 | 349.00 | 351.00 | 348.00 | 348.00 | 348.00 | -0.29% | 4,000 |
| Aug 12, 2025 | 351.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.85% | 13,800 |
| Aug 8, 2025 | 352.00 | 359.00 | 351.00 | 352.00 | 352.00 | - | 22,000 |
| Aug 7, 2025 | 346.00 | 354.00 | 346.00 | 352.00 | 352.00 | 1.15% | 20,700 |
| Aug 6, 2025 | 348.00 | 349.00 | 344.00 | 348.00 | 348.00 | 0.58% | 7,600 |
| Aug 5, 2025 | 346.00 | 346.00 | 345.00 | 346.00 | 346.00 | 0.29% | 1,900 |
| Aug 4, 2025 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | -0.86% | 4,100 |
| Aug 1, 2025 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | -0.29% | 13,100 |
| Jul 31, 2025 | 343.00 | 350.00 | 342.00 | 349.00 | 349.00 | 2.05% | 22,300 |
| Jul 30, 2025 | 345.00 | 345.00 | 342.00 | 342.00 | 342.00 | -0.29% | 3,300 |
| Jul 29, 2025 | 344.00 | 344.00 | 342.00 | 343.00 | 343.00 | - | 2,300 |
| Jul 28, 2025 | 346.00 | 346.00 | 341.00 | 343.00 | 343.00 | -0.87% | 10,400 |
| Jul 25, 2025 | 346.00 | 346.00 | 345.00 | 346.00 | 346.00 | 0.29% | 1,900 |
| Jul 24, 2025 | 342.00 | 347.00 | 342.00 | 345.00 | 345.00 | 0.29% | 14,600 |
| Jul 23, 2025 | 345.00 | 345.00 | 342.00 | 344.00 | 344.00 | -0.29% | 8,100 |
| Jul 22, 2025 | 347.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.29% | 4,400 |
| Jul 18, 2025 | 345.00 | 348.00 | 344.00 | 346.00 | 346.00 | 0.29% | 5,700 |
| Jul 17, 2025 | 345.00 | 347.00 | 344.00 | 345.00 | 345.00 | - | 12,600 |
| Jul 16, 2025 | 347.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.58% | 12,000 |
| Jul 15, 2025 | 347.00 | 347.00 | 345.00 | 347.00 | 347.00 | 0.58% | 7,300 |
| Jul 14, 2025 | 346.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.29% | 6,700 |
| Jul 11, 2025 | 345.00 | 346.00 | 345.00 | 346.00 | 346.00 | 0.87% | 9,200 |
| Jul 10, 2025 | 344.00 | 345.00 | 343.00 | 343.00 | 343.00 | -0.29% | 8,200 |
| Jul 9, 2025 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.29% | 5,900 |
| Jul 8, 2025 | 344.00 | 348.00 | 342.00 | 345.00 | 345.00 | - | 2,400 |
| Jul 7, 2025 | 347.00 | 348.00 | 343.00 | 345.00 | 345.00 | -1.15% | 6,200 |
| Jul 4, 2025 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 1.45% | 5,400 |
| Jul 3, 2025 | 346.00 | 346.00 | 342.00 | 344.00 | 344.00 | 1.18% | 5,400 |