SUSMED,Inc. (TYO:4263)
Japan · Delayed Price · Currency is JPY 888.00
-27.00 (-2.95%)
At close: Nov 10, 2025
SUSMED,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 906.00 | 906.00 | 870.00 | 888.00 | 888.00 | -2.95% | 205,300 |
| Nov 7, 2025 | 910.00 | 919.00 | 898.00 | 915.00 | 915.00 | 0.33% | 104,500 |
| Nov 6, 2025 | 931.00 | 941.00 | 910.00 | 912.00 | 912.00 | -1.94% | 92,100 |
| Nov 5, 2025 | 922.00 | 932.00 | 896.00 | 930.00 | 930.00 | -0.75% | 146,700 |
| Nov 4, 2025 | 922.00 | 942.00 | 913.00 | 937.00 | 937.00 | 2.52% | 132,500 |
| Oct 31, 2025 | 897.00 | 918.00 | 890.00 | 914.00 | 914.00 | 2.24% | 117,700 |
| Oct 30, 2025 | 871.00 | 897.00 | 869.00 | 894.00 | 894.00 | 2.17% | 74,800 |
| Oct 29, 2025 | 895.00 | 895.00 | 862.00 | 875.00 | 875.00 | -2.78% | 170,400 |
| Oct 28, 2025 | 918.00 | 918.00 | 888.00 | 900.00 | 900.00 | -2.07% | 134,600 |
| Oct 27, 2025 | 918.00 | 926.00 | 907.00 | 919.00 | 919.00 | 1.77% | 88,800 |
| Oct 24, 2025 | 909.00 | 909.00 | 892.00 | 903.00 | 903.00 | -0.99% | 122,900 |
| Oct 23, 2025 | 935.00 | 935.00 | 907.00 | 912.00 | 912.00 | -2.98% | 124,100 |
| Oct 22, 2025 | 915.00 | 940.00 | 915.00 | 940.00 | 940.00 | 3.07% | 155,800 |
| Oct 21, 2025 | 907.00 | 927.00 | 905.00 | 912.00 | 912.00 | -0.76% | 74,300 |
| Oct 20, 2025 | 897.00 | 919.00 | 882.00 | 919.00 | 919.00 | 3.37% | 91,600 |
| Oct 17, 2025 | 937.00 | 943.00 | 872.00 | 889.00 | 889.00 | -4.00% | 300,900 |
| Oct 16, 2025 | 935.00 | 936.00 | 920.00 | 926.00 | 926.00 | -0.43% | 86,600 |
| Oct 15, 2025 | 889.00 | 933.00 | 883.00 | 930.00 | 930.00 | 6.29% | 212,600 |
| Oct 14, 2025 | 921.00 | 936.00 | 872.00 | 875.00 | 875.00 | -6.52% | 231,800 |
| Oct 10, 2025 | 927.00 | 954.00 | 913.00 | 936.00 | 936.00 | 0.54% | 306,200 |
| Oct 9, 2025 | 882.00 | 936.00 | 878.00 | 931.00 | 931.00 | 6.04% | 227,700 |
| Oct 8, 2025 | 861.00 | 878.00 | 860.00 | 878.00 | 878.00 | 1.62% | 65,000 |
| Oct 7, 2025 | 880.00 | 882.00 | 860.00 | 864.00 | 864.00 | -2.37% | 142,500 |
| Oct 6, 2025 | 907.00 | 923.00 | 862.00 | 885.00 | 885.00 | 0.91% | 487,700 |
| Oct 3, 2025 | 847.00 | 884.00 | 847.00 | 877.00 | 877.00 | 3.91% | 265,900 |
| Oct 2, 2025 | 836.00 | 854.00 | 835.00 | 844.00 | 844.00 | 1.32% | 74,700 |
| Oct 1, 2025 | 861.00 | 863.00 | 828.00 | 833.00 | 833.00 | -3.81% | 162,600 |
| Sep 30, 2025 | 867.00 | 885.00 | 855.00 | 866.00 | 866.00 | -0.69% | 88,600 |
| Sep 29, 2025 | 869.00 | 887.00 | 855.00 | 872.00 | 872.00 | 1.87% | 99,400 |
| Sep 26, 2025 | 867.00 | 867.00 | 850.00 | 856.00 | 856.00 | -0.93% | 46,700 |
| Sep 25, 2025 | 863.00 | 872.00 | 853.00 | 864.00 | 864.00 | -0.12% | 77,100 |
| Sep 24, 2025 | 871.00 | 878.00 | 852.00 | 865.00 | 865.00 | -0.69% | 109,700 |
| Sep 22, 2025 | 868.00 | 887.00 | 863.00 | 871.00 | 871.00 | 0.35% | 81,300 |
| Sep 19, 2025 | 902.00 | 902.00 | 850.00 | 868.00 | 868.00 | -4.09% | 272,800 |
| Sep 18, 2025 | 894.00 | 916.00 | 893.00 | 905.00 | 905.00 | 1.69% | 139,700 |
| Sep 17, 2025 | 893.00 | 909.00 | 888.00 | 890.00 | 890.00 | 0.11% | 139,700 |
| Sep 16, 2025 | 883.00 | 907.00 | 875.00 | 889.00 | 889.00 | 1.95% | 256,000 |
| Sep 12, 2025 | 888.00 | 889.00 | 856.00 | 872.00 | 872.00 | 2.59% | 143,300 |
| Sep 11, 2025 | 874.00 | 874.00 | 845.00 | 850.00 | 850.00 | -3.95% | 350,000 |
| Sep 10, 2025 | 929.00 | 930.00 | 882.00 | 885.00 | 885.00 | -5.04% | 235,200 |
| Sep 9, 2025 | 930.00 | 935.00 | 908.00 | 932.00 | 932.00 | 0.22% | 187,600 |
| Sep 8, 2025 | 908.00 | 952.00 | 904.00 | 930.00 | 930.00 | 4.14% | 439,300 |
| Sep 5, 2025 | 922.00 | 922.00 | 890.00 | 893.00 | 893.00 | -3.77% | 326,500 |
| Sep 4, 2025 | 948.00 | 955.00 | 890.00 | 928.00 | 928.00 | 0.54% | 835,900 |
| Sep 3, 2025 | 920.00 | 944.00 | 900.00 | 923.00 | 923.00 | -4.65% | 538,500 |
| Sep 2, 2025 | 888.00 | 1,012.00 | 888.00 | 968.00 | 968.00 | 9.88% | 1,411,000 |
| Sep 1, 2025 | 840.00 | 881.00 | 817.00 | 881.00 | 881.00 | 5.26% | 382,700 |
| Aug 29, 2025 | 825.00 | 843.00 | 824.00 | 837.00 | 837.00 | 1.45% | 102,000 |
| Aug 28, 2025 | 821.00 | 833.00 | 812.00 | 825.00 | 825.00 | 0.86% | 82,400 |
| Aug 27, 2025 | 824.00 | 833.00 | 806.00 | 818.00 | 818.00 | -0.49% | 148,600 |