SUSMED,Inc. (TYO:4263)
Japan · Delayed Price · Currency is JPY 415.00
-7.00 (-1.66%)
Sep 16, 2026, 3:30 PM JST
SUSMED,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 420.00 | 423.00 | 415.00 | 415.00 | 415.00 | -1.66% | 47,300 |
| Sep 15, 2026 | 424.00 | 424.00 | 415.00 | 422.00 | 422.00 | -0.94% | 41,000 |
| Sep 14, 2026 | 403.00 | 429.00 | 401.00 | 426.00 | 426.00 | 4.67% | 134,600 |
| Sep 11, 2026 | 396.00 | 408.00 | 392.00 | 407.00 | 407.00 | 0.74% | 165,100 |
| Sep 10, 2026 | 402.00 | 406.00 | 397.00 | 404.00 | 404.00 | - | 153,400 |
| Sep 9, 2026 | 408.00 | 412.00 | 402.00 | 404.00 | 404.00 | -0.98% | 125,900 |
| Sep 8, 2026 | 412.00 | 418.00 | 406.00 | 408.00 | 408.00 | 0.99% | 236,600 |
| Sep 7, 2026 | 420.00 | 420.00 | 403.00 | 404.00 | 404.00 | -4.72% | 258,500 |
| Sep 4, 2026 | 423.00 | 434.00 | 422.00 | 424.00 | 424.00 | 0.24% | 137,400 |
| Sep 3, 2026 | 438.00 | 444.00 | 420.00 | 423.00 | 423.00 | -4.08% | 226,900 |
| Sep 2, 2026 | 440.00 | 446.00 | 433.00 | 441.00 | 441.00 | -1.12% | 129,900 |
| Sep 1, 2026 | 451.00 | 462.00 | 444.00 | 446.00 | 446.00 | -1.76% | 165,200 |
| Aug 31, 2026 | 462.00 | 462.00 | 433.00 | 454.00 | 454.00 | - | 361,100 |
| Aug 28, 2026 | 470.00 | 470.00 | 452.00 | 454.00 | 454.00 | -3.40% | 373,500 |
| Aug 27, 2026 | 501.00 | 506.00 | 469.00 | 470.00 | 470.00 | -17.40% | 630,000 |
| 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 |