SUSMED,Inc. (TYO:4263)
Japan · Delayed Price · Currency is JPY 787.00
-26.00 (-3.20%)
Jun 24, 2026, 3:30 PM JST
SUSMED,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 813.00 | 841.00 | 809.00 | 826.00 | - | 1.60% | 37,800 |
| 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 |
| Jun 15, 2026 | 668.00 | 709.00 | 661.00 | 700.00 | 700.00 | 3.70% | 116,600 |
| Jun 12, 2026 | 696.00 | 696.00 | 654.00 | 675.00 | 675.00 | -3.43% | 147,200 |
| Jun 11, 2026 | 642.00 | 699.00 | 631.00 | 699.00 | 699.00 | 7.70% | 166,300 |
| Jun 10, 2026 | 640.00 | 652.00 | 633.00 | 649.00 | 649.00 | 1.25% | 102,500 |
| Jun 9, 2026 | 630.00 | 663.00 | 621.00 | 641.00 | 641.00 | 2.72% | 179,900 |
| Jun 8, 2026 | 668.00 | 671.00 | 601.00 | 624.00 | 624.00 | -2.19% | 479,400 |
| Jun 5, 2026 | 614.00 | 660.00 | 614.00 | 638.00 | 638.00 | 3.91% | 138,500 |
| Jun 4, 2026 | 610.00 | 631.00 | 609.00 | 614.00 | 614.00 | -0.65% | 83,200 |
| Jun 3, 2026 | 615.00 | 632.00 | 587.00 | 618.00 | 618.00 | 1.15% | 190,600 |
| Jun 2, 2026 | 612.00 | 628.00 | 591.00 | 611.00 | 611.00 | -3.32% | 236,900 |
| Jun 1, 2026 | 682.00 | 686.00 | 627.00 | 632.00 | 632.00 | -8.41% | 202,100 |
| May 29, 2026 | 681.00 | 708.00 | 681.00 | 690.00 | 690.00 | 1.32% | 109,100 |
| May 28, 2026 | 692.00 | 694.00 | 656.00 | 681.00 | 681.00 | -3.68% | 162,400 |
| May 27, 2026 | 690.00 | 709.00 | 677.00 | 707.00 | 707.00 | 5.52% | 140,200 |
| May 26, 2026 | 688.00 | 714.00 | 653.00 | 670.00 | 670.00 | -2.76% | 753,300 |
| May 25, 2026 | 697.00 | 707.00 | 662.00 | 689.00 | 689.00 | 0.88% | 189,700 |
| May 22, 2026 | 664.00 | 689.00 | 650.00 | 683.00 | 683.00 | 3.17% | 232,400 |
| May 21, 2026 | 755.00 | 755.00 | 657.00 | 662.00 | 662.00 | -13.80% | 506,700 |
| May 20, 2026 | 904.00 | 904.00 | 758.00 | 768.00 | 768.00 | -15.42% | 624,900 |
| May 19, 2026 | 934.00 | 957.00 | 907.00 | 908.00 | 908.00 | 2.14% | 261,100 |
| May 18, 2026 | 1,029.00 | 1,039.00 | 861.00 | 889.00 | 889.00 | -13.61% | 440,700 |
| May 15, 2026 | 1,025.00 | 1,044.00 | 997.00 | 1,029.00 | 1,029.00 | 1.38% | 270,200 |
| May 14, 2026 | 1,034.00 | 1,068.00 | 1,006.00 | 1,015.00 | 1,015.00 | 2.63% | 621,000 |
| May 13, 2026 | 993.00 | 1,128.00 | 828.00 | 989.00 | 989.00 | 1.12% | 2,644,800 |
| May 12, 2026 | 1,015.00 | 1,034.00 | 975.00 | 978.00 | 978.00 | -2.98% | 232,800 |
| May 11, 2026 | 970.00 | 1,015.00 | 961.00 | 1,008.00 | 1,008.00 | 10.04% | 330,600 |
| May 8, 2026 | 923.00 | 925.00 | 891.00 | 916.00 | 916.00 | -1.61% | 170,800 |
| May 7, 2026 | 938.00 | 939.00 | 925.00 | 931.00 | 931.00 | 0.87% | 98,200 |
| May 1, 2026 | 916.00 | 925.00 | 903.00 | 923.00 | 923.00 | 0.76% | 72,600 |
| Apr 30, 2026 | 943.00 | 943.00 | 909.00 | 916.00 | 916.00 | -4.08% | 143,500 |
| Apr 28, 2026 | 948.00 | 957.00 | 943.00 | 955.00 | 955.00 | 1.27% | 66,300 |
| Apr 27, 2026 | 942.00 | 948.00 | 932.00 | 943.00 | 943.00 | -0.11% | 98,000 |
| Apr 24, 2026 | 940.00 | 949.00 | 924.00 | 944.00 | 944.00 | 0.75% | 85,800 |
| Apr 23, 2026 | 930.00 | 943.00 | 915.00 | 937.00 | 937.00 | 0.75% | 113,900 |
| Apr 22, 2026 | 940.00 | 951.00 | 930.00 | 930.00 | 930.00 | -2.31% | 82,100 |
| Apr 21, 2026 | 936.00 | 956.00 | 934.00 | 952.00 | 952.00 | 1.93% | 70,700 |
| Apr 20, 2026 | 956.00 | 960.00 | 924.00 | 934.00 | 934.00 | -2.51% | 153,700 |
| Apr 17, 2026 | 969.00 | 977.00 | 951.00 | 958.00 | 958.00 | -1.24% | 103,700 |
| Apr 16, 2026 | 960.00 | 976.00 | 953.00 | 970.00 | 970.00 | 1.89% | 146,000 |
| Apr 15, 2026 | 948.00 | 952.00 | 931.00 | 952.00 | 952.00 | 1.49% | 74,000 |
| Apr 14, 2026 | 927.00 | 945.00 | 927.00 | 938.00 | 938.00 | 1.85% | 102,700 |
| Apr 13, 2026 | 912.00 | 926.00 | 906.00 | 921.00 | 921.00 | 0.33% | 134,600 |
| Apr 10, 2026 | 948.00 | 954.00 | 913.00 | 918.00 | 918.00 | -3.16% | 153,800 |