SUSMED,Inc. (TYO:4263)
Japan · Delayed Price · Currency is JPY 469.00
-100.00 (-17.57%)
Aug 27, 2026, 12:44 PM JST
SUSMED,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 570.00 | 579.00 | 565.00 | 569.00 | 569.00 | - | 35,300 |
| Aug 25, 2026 | 577.00 | 579.00 | 561.00 | 569.00 | 569.00 | -1.22% | 55,800 |
| Aug 24, 2026 | 576.00 | 582.00 | 571.00 | 576.00 | 576.00 | - | 36,700 |
| Aug 21, 2026 | 572.00 | 582.00 | 567.00 | 576.00 | 576.00 | 0.52% | 53,800 |
| Aug 20, 2026 | 549.00 | 573.00 | 541.00 | 573.00 | 573.00 | 5.72% | 128,400 |
| Aug 19, 2026 | 541.00 | 546.00 | 533.00 | 542.00 | 542.00 | -0.18% | 56,700 |
| Aug 18, 2026 | 561.00 | 561.00 | 538.00 | 543.00 | 543.00 | -2.51% | 90,200 |
| Aug 17, 2026 | 551.00 | 557.00 | 538.00 | 557.00 | 557.00 | 1.46% | 91,000 |
| Aug 14, 2026 | 530.00 | 561.00 | 527.00 | 549.00 | 549.00 | 3.58% | 150,700 |
| Aug 13, 2026 | 529.00 | 535.00 | 501.00 | 530.00 | 530.00 | 0.38% | 207,700 |
| Aug 12, 2026 | 528.00 | 549.00 | 522.00 | 528.00 | 528.00 | -5.38% | 332,000 |
| Aug 10, 2026 | 624.00 | 628.00 | 558.00 | 558.00 | 558.00 | -21.19% | 531,500 |
| Aug 7, 2026 | 708.00 | 710.00 | 683.00 | 708.00 | 708.00 | 1.00% | 53,000 |
| Aug 6, 2026 | 702.00 | 714.00 | 690.00 | 701.00 | 701.00 | -1.27% | 32,000 |
| Aug 5, 2026 | 700.00 | 717.00 | 692.00 | 710.00 | 710.00 | 1.57% | 24,000 |
| Aug 4, 2026 | 703.00 | 707.00 | 692.00 | 699.00 | 699.00 | 0.87% | 19,000 |
| Aug 3, 2026 | 710.00 | 710.00 | 672.00 | 693.00 | 693.00 | -2.94% | 49,200 |
| Jul 31, 2026 | 683.00 | 720.00 | 679.00 | 714.00 | 714.00 | 6.09% | 59,700 |
| Jul 30, 2026 | 680.00 | 691.00 | 671.00 | 673.00 | 673.00 | -2.18% | 53,100 |
| Jul 29, 2026 | 703.00 | 707.00 | 677.00 | 688.00 | 688.00 | -1.85% | 61,300 |
| Jul 28, 2026 | 717.00 | 717.00 | 692.00 | 701.00 | 701.00 | -2.64% | 68,900 |
| Jul 27, 2026 | 729.00 | 729.00 | 714.00 | 720.00 | 720.00 | 0.70% | 32,500 |
| Jul 24, 2026 | 723.00 | 729.00 | 707.00 | 715.00 | 715.00 | 0.14% | 33,100 |
| Jul 23, 2026 | 725.00 | 735.00 | 712.00 | 714.00 | 714.00 | -0.70% | 46,900 |
| Jul 22, 2026 | 710.00 | 734.00 | 703.00 | 719.00 | 719.00 | 1.27% | 39,300 |
| Jul 21, 2026 | 700.00 | 720.00 | 700.00 | 710.00 | 710.00 | 2.90% | 48,900 |
| Jul 17, 2026 | 729.00 | 729.00 | 682.00 | 690.00 | 690.00 | -4.30% | 36,700 |
| Jul 16, 2026 | 730.00 | 734.00 | 716.00 | 721.00 | 721.00 | -1.23% | 34,400 |
| Jul 15, 2026 | 724.00 | 734.00 | 701.00 | 730.00 | 730.00 | 0.83% | 42,700 |
| Jul 14, 2026 | 723.00 | 743.00 | 716.00 | 724.00 | 724.00 | -0.28% | 32,300 |
| Jul 13, 2026 | 731.00 | 752.00 | 723.00 | 726.00 | 726.00 | -2.68% | 67,600 |
| Jul 10, 2026 | 700.00 | 750.00 | 677.00 | 746.00 | 746.00 | 7.18% | 126,300 |
| Jul 9, 2026 | 771.00 | 781.00 | 688.00 | 696.00 | 696.00 | -10.88% | 240,500 |
| Jul 8, 2026 | 813.00 | 829.00 | 775.00 | 781.00 | 781.00 | -3.10% | 160,400 |
| Jul 7, 2026 | 817.00 | 826.00 | 800.00 | 806.00 | 806.00 | -1.47% | 72,700 |
| Jul 6, 2026 | 841.00 | 841.00 | 815.00 | 818.00 | 818.00 | -2.73% | 35,200 |
| Jul 3, 2026 | 838.00 | 848.00 | 824.00 | 841.00 | 841.00 | -0.36% | 48,800 |
| Jul 2, 2026 | 818.00 | 863.00 | 818.00 | 844.00 | 844.00 | 1.81% | 54,900 |
| Jul 1, 2026 | 841.00 | 854.00 | 811.00 | 829.00 | 829.00 | -4.38% | 81,400 |
| Jun 30, 2026 | 843.00 | 867.00 | 817.00 | 867.00 | 867.00 | 4.58% | 101,400 |
| Jun 29, 2026 | 822.00 | 855.00 | 814.00 | 829.00 | 829.00 | 1.84% | 86,700 |
| Jun 26, 2026 | 810.00 | 814.00 | 788.00 | 814.00 | 814.00 | 1.75% | 57,500 |
| Jun 25, 2026 | 798.00 | 814.00 | 781.00 | 800.00 | 800.00 | 1.65% | 51,300 |
| Jun 24, 2026 | 813.00 | 841.00 | 770.00 | 787.00 | 787.00 | -3.20% | 240,500 |
| Jun 23, 2026 | 835.00 | 835.00 | 790.00 | 813.00 | 813.00 | -3.56% | 114,700 |
| Jun 22, 2026 | 789.00 | 852.00 | 779.00 | 843.00 | 843.00 | 6.17% | 151,700 |
| Jun 19, 2026 | 791.00 | 804.00 | 762.00 | 794.00 | 794.00 | 2.32% | 88,200 |
| Jun 18, 2026 | 774.00 | 809.00 | 744.00 | 776.00 | 776.00 | 2.24% | 137,500 |
| Jun 17, 2026 | 728.00 | 781.00 | 705.00 | 759.00 | 759.00 | 2.15% | 173,100 |
| Jun 16, 2026 | 704.00 | 753.00 | 694.00 | 743.00 | 743.00 | 6.14% | 173,800 |