SUS Co.,Ltd. (TYO:6554)
Japan · Delayed Price · Currency is JPY 1,003.00
-9.00 (-0.89%)
May 1, 2026, 3:30 PM JST
SUS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,007.00 | 1,012.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.89% | 14,400 |
| Apr 30, 2026 | 1,025.00 | 1,025.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.59% | 13,500 |
| Apr 28, 2026 | 1,016.00 | 1,020.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.10% | 11,600 |
| Apr 27, 2026 | 1,041.00 | 1,041.00 | 1,018.00 | 1,019.00 | 1,019.00 | -2.58% | 26,000 |
| Apr 24, 2026 | 1,075.00 | 1,076.00 | 1,039.00 | 1,046.00 | 1,046.00 | -2.33% | 36,100 |
| Apr 23, 2026 | 1,058.00 | 1,075.00 | 1,052.00 | 1,071.00 | 1,071.00 | 5.52% | 78,600 |
| Apr 22, 2026 | 1,020.00 | 1,021.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.49% | 7,400 |
| Apr 21, 2026 | 1,014.00 | 1,020.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.59% | 5,800 |
| Apr 20, 2026 | 1,022.00 | 1,023.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.69% | 11,500 |
| Apr 17, 2026 | 1,022.00 | 1,022.00 | 1,010.00 | 1,021.00 | 1,021.00 | 0.99% | 19,200 |
| Apr 16, 2026 | 1,020.00 | 1,023.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.49% | 23,700 |
| Apr 15, 2026 | 1,015.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.30% | 7,600 |
| Apr 14, 2026 | 1,019.00 | 1,024.00 | 1,012.00 | 1,013.00 | 1,013.00 | - | 8,300 |
| Apr 13, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.98% | 20,500 |
| Apr 10, 2026 | 1,033.00 | 1,036.00 | 1,022.00 | 1,023.00 | 1,023.00 | -0.87% | 11,400 |
| Apr 9, 2026 | 1,050.00 | 1,050.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.96% | 7,200 |
| Apr 8, 2026 | 1,030.00 | 1,044.00 | 1,030.00 | 1,042.00 | 1,042.00 | 1.86% | 14,800 |
| Apr 7, 2026 | 1,022.00 | 1,026.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.20% | 5,500 |
| Apr 6, 2026 | 1,024.00 | 1,028.00 | 1,019.00 | 1,025.00 | 1,025.00 | 0.10% | 5,100 |
| Apr 3, 2026 | 1,016.00 | 1,030.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.79% | 8,300 |
| Apr 2, 2026 | 1,025.00 | 1,040.00 | 1,012.00 | 1,016.00 | 1,016.00 | -0.88% | 25,600 |
| Apr 1, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 2.19% | 4,900 |
| Mar 31, 2026 | 1,017.00 | 1,025.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.18% | 10,900 |
| Mar 30, 2026 | 1,034.00 | 1,034.00 | 1,013.00 | 1,015.00 | 1,015.00 | -2.03% | 22,400 |
| Mar 27, 2026 | 1,020.00 | 1,041.00 | 1,020.00 | 1,036.00 | 1,036.00 | 0.58% | 15,300 |
| Mar 26, 2026 | 1,033.00 | 1,035.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.29% | 15,100 |
| Mar 25, 2026 | 1,021.00 | 1,035.00 | 1,021.00 | 1,033.00 | 1,033.00 | 1.57% | 11,500 |
| Mar 24, 2026 | 1,014.00 | 1,030.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.89% | 13,300 |
| Mar 23, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,008.00 | 1,008.00 | -1.75% | 28,600 |
| Mar 19, 2026 | 1,029.00 | 1,035.00 | 1,022.00 | 1,026.00 | 1,026.00 | -1.25% | 11,500 |
| Mar 18, 2026 | 1,047.00 | 1,047.00 | 1,038.00 | 1,039.00 | 1,039.00 | 0.58% | 4,500 |
| Mar 17, 2026 | 1,035.00 | 1,045.00 | 1,032.00 | 1,033.00 | 1,033.00 | -0.19% | 9,100 |
| Mar 16, 2026 | 1,037.00 | 1,046.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 13,100 |
| Mar 13, 2026 | 1,021.00 | 1,047.00 | 1,021.00 | 1,045.00 | 1,045.00 | 0.29% | 12,000 |
| Mar 12, 2026 | 1,059.00 | 1,059.00 | 1,019.00 | 1,042.00 | 1,042.00 | -1.79% | 53,200 |
| Mar 11, 2026 | 1,063.00 | 1,066.00 | 1,050.00 | 1,061.00 | 1,061.00 | 1.05% | 17,400 |
| Mar 10, 2026 | 1,033.00 | 1,055.00 | 1,031.00 | 1,050.00 | 1,050.00 | 1.65% | 13,200 |
| Mar 9, 2026 | 1,011.00 | 1,036.00 | 1,000.00 | 1,033.00 | 1,033.00 | -1.81% | 37,100 |
| Mar 6, 2026 | 1,050.00 | 1,058.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.29% | 10,400 |
| Mar 5, 2026 | 1,039.00 | 1,064.00 | 1,025.00 | 1,049.00 | 1,049.00 | 2.64% | 19,200 |
| Mar 4, 2026 | 1,027.00 | 1,031.00 | 1,005.00 | 1,022.00 | 1,022.00 | -2.11% | 38,400 |
| Mar 3, 2026 | 1,054.00 | 1,061.00 | 1,043.00 | 1,044.00 | 1,044.00 | -1.69% | 25,800 |
| Mar 2, 2026 | 1,080.00 | 1,080.00 | 1,053.00 | 1,062.00 | 1,062.00 | -3.01% | 28,400 |
| Feb 27, 2026 | 1,095.00 | 1,099.00 | 1,092.00 | 1,095.00 | 1,095.00 | 0.55% | 9,900 |
| Feb 26, 2026 | 1,061.00 | 1,089.00 | 1,061.00 | 1,089.00 | 1,089.00 | 2.16% | 28,900 |
| Feb 25, 2026 | 1,065.00 | 1,075.00 | 1,064.00 | 1,066.00 | 1,066.00 | 0.76% | 12,600 |
| Feb 24, 2026 | 1,066.00 | 1,066.00 | 1,055.00 | 1,058.00 | 1,058.00 | -0.28% | 17,500 |
| Feb 20, 2026 | 1,068.00 | 1,073.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.67% | 16,900 |
| Feb 19, 2026 | 1,061.00 | 1,079.00 | 1,057.00 | 1,079.00 | 1,079.00 | 1.41% | 64,800 |
| Feb 18, 2026 | 1,065.00 | 1,079.00 | 1,055.00 | 1,064.00 | 1,064.00 | -0.09% | 37,900 |