SUSMED,Inc. (TYO:4263)
Japan · Delayed Price · Currency is JPY 1,015.00
+26.00 (2.63%)
May 14, 2026, 3:30 PM JST
SUSMED,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 956.00 | 973.00 | 943.00 | 948.00 | 948.00 | -1.46% | 181,200 |
| Apr 8, 2026 | 1,016.00 | 1,027.00 | 955.00 | 962.00 | 962.00 | -9.42% | 420,500 |
| Apr 7, 2026 | 1,065.00 | 1,088.00 | 1,050.00 | 1,062.00 | 1,062.00 | -0.19% | 122,100 |
| Apr 6, 2026 | 1,060.00 | 1,081.00 | 1,057.00 | 1,064.00 | 1,064.00 | 0.85% | 157,100 |
| Apr 3, 2026 | 1,030.00 | 1,059.00 | 1,030.00 | 1,055.00 | 1,055.00 | 3.23% | 73,600 |
| Apr 2, 2026 | 1,032.00 | 1,054.00 | 1,016.00 | 1,022.00 | 1,022.00 | -0.29% | 130,000 |
| Apr 1, 2026 | 999.00 | 1,027.00 | 988.00 | 1,025.00 | 1,025.00 | 6.44% | 115,300 |
| Mar 31, 2026 | 955.00 | 996.00 | 946.00 | 963.00 | 963.00 | -0.72% | 93,400 |
| Mar 30, 2026 | 971.00 | 978.00 | 950.00 | 970.00 | 970.00 | -3.87% | 171,700 |
| Mar 27, 2026 | 978.00 | 1,013.00 | 967.00 | 1,009.00 | 1,009.00 | 2.44% | 111,300 |
| Mar 26, 2026 | 992.00 | 1,009.00 | 973.00 | 985.00 | 985.00 | -1.20% | 90,800 |
| Mar 25, 2026 | 956.00 | 1,003.00 | 956.00 | 997.00 | 997.00 | 4.40% | 174,100 |
| Mar 24, 2026 | 938.00 | 955.00 | 921.00 | 955.00 | 955.00 | 8.28% | 180,000 |
| Mar 23, 2026 | 915.00 | 923.00 | 880.00 | 882.00 | 882.00 | -8.13% | 209,300 |
| Mar 19, 2026 | 984.00 | 996.00 | 953.00 | 960.00 | 960.00 | -5.33% | 171,200 |
| Mar 18, 2026 | 981.00 | 1,016.00 | 979.00 | 1,014.00 | 1,014.00 | 4.75% | 124,700 |
| Mar 17, 2026 | 1,000.00 | 1,015.00 | 962.00 | 968.00 | 968.00 | -2.81% | 140,700 |
| Mar 16, 2026 | 971.00 | 1,001.00 | 971.00 | 996.00 | 996.00 | 1.43% | 115,600 |
| Mar 13, 2026 | 999.00 | 1,231.00 | 973.00 | 982.00 | 982.00 | -4.57% | 1,328,000 |
| Mar 12, 2026 | 1,028.00 | 1,070.00 | 1,017.00 | 1,029.00 | 1,029.00 | -2.09% | 264,500 |
| Mar 11, 2026 | 1,080.00 | 1,095.00 | 1,043.00 | 1,051.00 | 1,051.00 | -8.53% | 357,000 |
| Mar 10, 2026 | 1,059.00 | 1,153.00 | 1,050.00 | 1,149.00 | 1,149.00 | 11.66% | 330,900 |
| Mar 9, 2026 | 995.00 | 1,029.00 | 976.00 | 1,029.00 | 1,029.00 | 0.10% | 254,400 |
| Mar 6, 2026 | 981.00 | 1,039.00 | 965.00 | 1,028.00 | 1,028.00 | 0.69% | 204,000 |
| Mar 5, 2026 | 980.00 | 1,029.00 | 977.00 | 1,021.00 | 1,021.00 | 10.50% | 228,400 |
| Mar 4, 2026 | 1,019.00 | 1,029.00 | 920.00 | 924.00 | 924.00 | -11.92% | 427,700 |
| Mar 3, 2026 | 1,100.00 | 1,108.00 | 1,042.00 | 1,049.00 | 1,049.00 | -3.58% | 149,000 |
| Mar 2, 2026 | 1,071.00 | 1,105.00 | 1,059.00 | 1,088.00 | 1,088.00 | -2.42% | 106,700 |
| Feb 27, 2026 | 1,064.00 | 1,129.00 | 1,061.00 | 1,115.00 | 1,115.00 | 4.79% | 293,400 |