SUSMED,Inc. (TYO:4263)
Japan · Delayed Price · Currency is JPY 977.00
+16.00 (1.66%)
Jan 23, 2026, 3:30 PM JST
SUSMED,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 976.00 | 982.00 | 920.00 | 943.00 | - | -1.87% | 182,000 |
| Jan 22, 2026 | 976.00 | 979.00 | 957.00 | 961.00 | 961.00 | - | 108,300 |
| Jan 21, 2026 | 958.00 | 971.00 | 952.00 | 961.00 | 961.00 | -0.62% | 100,200 |
| Jan 20, 2026 | 967.00 | 990.00 | 951.00 | 967.00 | 967.00 | 0.31% | 159,600 |
| Jan 19, 2026 | 962.00 | 977.00 | 953.00 | 964.00 | 964.00 | 0.94% | 232,500 |
| Jan 16, 2026 | 954.00 | 958.00 | 913.00 | 955.00 | 955.00 | -1.44% | 226,000 |
| Jan 15, 2026 | 927.00 | 969.00 | 927.00 | 969.00 | 969.00 | 4.53% | 205,000 |
| Jan 14, 2026 | 950.00 | 958.00 | 913.00 | 927.00 | 927.00 | -2.42% | 157,200 |
| Jan 13, 2026 | 922.00 | 954.00 | 906.00 | 950.00 | 950.00 | 4.97% | 315,900 |
| Jan 9, 2026 | 935.00 | 939.00 | 892.00 | 905.00 | 905.00 | -4.54% | 227,900 |
| Jan 8, 2026 | 914.00 | 950.00 | 914.00 | 948.00 | 948.00 | 3.38% | 230,600 |
| Jan 7, 2026 | 884.00 | 917.00 | 881.00 | 917.00 | 917.00 | 2.00% | 129,900 |
| Jan 6, 2026 | 874.00 | 915.00 | 874.00 | 899.00 | 899.00 | 2.86% | 126,100 |
| Jan 5, 2026 | 841.00 | 889.00 | 841.00 | 874.00 | 874.00 | 3.55% | 196,300 |
| Dec 30, 2025 | 844.00 | 857.00 | 832.00 | 844.00 | 844.00 | -1.06% | 91,800 |
| Dec 29, 2025 | 824.00 | 860.00 | 816.00 | 853.00 | 853.00 | 3.90% | 87,700 |
| Dec 26, 2025 | 825.00 | 829.00 | 816.00 | 821.00 | 821.00 | -0.48% | 105,600 |
| Dec 25, 2025 | 813.00 | 825.00 | 809.00 | 825.00 | 825.00 | 1.60% | 87,100 |
| Dec 24, 2025 | 836.00 | 837.00 | 811.00 | 812.00 | 812.00 | -2.17% | 123,900 |
| Dec 23, 2025 | 815.00 | 833.00 | 805.00 | 830.00 | 830.00 | 2.34% | 102,200 |
| Dec 22, 2025 | 839.00 | 845.00 | 797.00 | 811.00 | 811.00 | -3.80% | 310,300 |
| Dec 19, 2025 | 855.00 | 860.00 | 838.00 | 843.00 | 843.00 | -1.98% | 166,000 |
| Dec 18, 2025 | 864.00 | 872.00 | 853.00 | 860.00 | 860.00 | -2.05% | 145,900 |
| Dec 17, 2025 | 883.00 | 923.00 | 864.00 | 878.00 | 878.00 | 0.80% | 245,800 |
| Dec 16, 2025 | 895.00 | 902.00 | 866.00 | 871.00 | 871.00 | -3.86% | 125,700 |
| Dec 15, 2025 | 866.00 | 909.00 | 866.00 | 906.00 | 906.00 | 4.14% | 109,400 |
| Dec 12, 2025 | 881.00 | 892.00 | 869.00 | 870.00 | 870.00 | -1.47% | 180,500 |
| Dec 11, 2025 | 916.00 | 916.00 | 882.00 | 883.00 | 883.00 | -3.60% | 200,000 |
| Dec 10, 2025 | 901.00 | 924.00 | 901.00 | 916.00 | 916.00 | 1.44% | 131,100 |
| Dec 9, 2025 | 900.00 | 903.00 | 892.00 | 903.00 | 903.00 | -0.55% | 62,300 |
| Dec 8, 2025 | 901.00 | 910.00 | 885.00 | 908.00 | 908.00 | 1.00% | 100,200 |
| Dec 5, 2025 | 915.00 | 918.00 | 899.00 | 899.00 | 899.00 | -2.07% | 59,600 |
| Dec 4, 2025 | 907.00 | 929.00 | 905.00 | 918.00 | 918.00 | 0.66% | 107,300 |
| Dec 3, 2025 | 915.00 | 916.00 | 886.00 | 912.00 | 912.00 | 1.22% | 126,500 |
| Dec 2, 2025 | 913.00 | 921.00 | 900.00 | 901.00 | 901.00 | -1.31% | 145,500 |
| Dec 1, 2025 | 934.00 | 945.00 | 912.00 | 913.00 | 913.00 | -3.39% | 122,700 |
| Nov 28, 2025 | 916.00 | 945.00 | 913.00 | 945.00 | 945.00 | 3.17% | 146,800 |
| Nov 27, 2025 | 974.00 | 975.00 | 904.00 | 916.00 | 916.00 | -4.98% | 254,200 |
| Nov 26, 2025 | 933.00 | 970.00 | 925.00 | 964.00 | 964.00 | 4.56% | 257,900 |
| Nov 25, 2025 | 917.00 | 944.00 | 912.00 | 922.00 | 922.00 | 0.55% | 188,700 |
| Nov 21, 2025 | 890.00 | 922.00 | 888.00 | 917.00 | 917.00 | 1.78% | 102,200 |
| Nov 20, 2025 | 900.00 | 918.00 | 885.00 | 901.00 | 901.00 | 0.56% | 84,300 |
| Nov 19, 2025 | 892.00 | 905.00 | 874.00 | 896.00 | 896.00 | -0.22% | 86,400 |
| Nov 18, 2025 | 901.00 | 908.00 | 886.00 | 898.00 | 898.00 | -1.32% | 90,800 |
| Nov 17, 2025 | 917.00 | 921.00 | 895.00 | 910.00 | 910.00 | -1.19% | 97,300 |
| Nov 14, 2025 | 893.00 | 942.00 | 893.00 | 921.00 | 921.00 | 2.11% | 210,100 |
| Nov 13, 2025 | 894.00 | 910.00 | 879.00 | 902.00 | 902.00 | 0.33% | 65,100 |
| Nov 12, 2025 | 865.00 | 910.00 | 862.00 | 899.00 | 899.00 | 3.45% | 136,300 |
| Nov 11, 2025 | 894.00 | 897.00 | 863.00 | 869.00 | 869.00 | -2.14% | 94,600 |
| Nov 10, 2025 | 906.00 | 906.00 | 870.00 | 888.00 | 888.00 | -2.95% | 205,300 |