SUS Co.,Ltd. (TYO:6554)
Japan · Delayed Price · Currency is JPY 1,105.00
+19.00 (1.75%)
Oct 16, 2026, 3:30 PM JST
SUS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,086.00 | 1,105.00 | 1,086.00 | 1,105.00 | 1,105.00 | 1.75% | 12,900 |
| Oct 15, 2026 | 1,061.00 | 1,086.00 | 1,061.00 | 1,086.00 | 1,086.00 | 0.56% | 16,200 |
| Oct 14, 2026 | 1,059.00 | 1,085.00 | 1,059.00 | 1,080.00 | 1,080.00 | 1.89% | 18,400 |
| Oct 13, 2026 | 1,057.00 | 1,065.00 | 1,051.00 | 1,060.00 | 1,060.00 | -0.47% | 7,900 |
| Oct 9, 2026 | 1,050.00 | 1,083.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.28% | 10,900 |
| Oct 8, 2026 | 1,055.00 | 1,069.00 | 1,048.00 | 1,068.00 | 1,068.00 | 0.09% | 9,700 |
| Oct 7, 2026 | 1,055.00 | 1,068.00 | 1,047.00 | 1,067.00 | 1,067.00 | 0.38% | 19,400 |
| Oct 6, 2026 | 1,092.00 | 1,092.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.74% | 8,500 |
| Oct 5, 2026 | 1,099.00 | 1,105.00 | 1,030.00 | 1,093.00 | 1,093.00 | -0.55% | 25,900 |
| Oct 2, 2026 | 1,105.00 | 1,105.00 | 1,076.00 | 1,099.00 | 1,099.00 | -0.27% | 14,000 |
| Oct 1, 2026 | 1,115.00 | 1,145.00 | 1,098.00 | 1,102.00 | 1,102.00 | -1.17% | 14,700 |
| Sep 30, 2026 | 1,098.00 | 1,121.00 | 1,050.00 | 1,115.00 | 1,115.00 | 3.15% | 29,900 |
| Sep 29, 2026 | 1,096.00 | 1,106.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.91% | 32,200 |
| Sep 28, 2026 | 1,172.00 | 1,180.00 | 1,151.00 | 1,152.00 | 1,102.00 | -1.62% | 35,800 |
| Sep 25, 2026 | 1,150.00 | 1,175.00 | 1,140.00 | 1,171.00 | 1,120.18 | 1.56% | 40,200 |
| Sep 24, 2026 | 1,145.00 | 1,156.00 | 1,145.00 | 1,153.00 | 1,102.96 | 1.14% | 20,000 |
| Sep 18, 2026 | 1,131.00 | 1,142.00 | 1,124.00 | 1,140.00 | 1,090.52 | 1.33% | 12,000 |
| Sep 17, 2026 | 1,120.00 | 1,131.00 | 1,117.00 | 1,125.00 | 1,076.17 | 0.72% | 9,000 |
| Sep 16, 2026 | 1,119.00 | 1,128.00 | 1,109.00 | 1,117.00 | 1,068.52 | 0.45% | 14,900 |
| Sep 15, 2026 | 1,112.00 | 1,125.00 | 1,110.00 | 1,112.00 | 1,063.74 | - | 10,600 |
| Sep 14, 2026 | 1,106.00 | 1,120.00 | 1,106.00 | 1,112.00 | 1,063.74 | 0.54% | 6,100 |
| Sep 11, 2026 | 1,112.00 | 1,129.00 | 1,106.00 | 1,106.00 | 1,058.00 | -1.69% | 8,100 |
| Sep 10, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,076.17 | -0.09% | 4,500 |
| Sep 9, 2026 | 1,113.00 | 1,128.00 | 1,113.00 | 1,126.00 | 1,077.13 | 0.90% | 4,800 |
| Sep 8, 2026 | 1,116.00 | 1,126.00 | 1,110.00 | 1,116.00 | 1,067.56 | 0.18% | 10,500 |
| Sep 7, 2026 | 1,124.00 | 1,124.00 | 1,113.00 | 1,114.00 | 1,065.65 | -0.27% | 8,000 |
| Sep 4, 2026 | 1,107.00 | 1,118.00 | 1,106.00 | 1,117.00 | 1,068.52 | 0.54% | 4,000 |
| Sep 3, 2026 | 1,115.00 | 1,123.00 | 1,107.00 | 1,111.00 | 1,062.78 | -0.36% | 13,700 |
| Sep 2, 2026 | 1,128.00 | 1,129.00 | 1,111.00 | 1,115.00 | 1,066.61 | -1.24% | 17,800 |
| Sep 1, 2026 | 1,117.00 | 1,132.00 | 1,110.00 | 1,129.00 | 1,080.00 | 0.71% | 13,600 |
| Aug 31, 2026 | 1,110.00 | 1,121.00 | 1,106.00 | 1,121.00 | 1,072.35 | 0.99% | 9,500 |
| Aug 28, 2026 | 1,096.00 | 1,110.00 | 1,091.00 | 1,110.00 | 1,061.82 | 1.28% | 13,000 |
| Aug 27, 2026 | 1,089.00 | 1,096.00 | 1,088.00 | 1,096.00 | 1,048.43 | 0.64% | 9,000 |
| Aug 26, 2026 | 1,084.00 | 1,093.00 | 1,082.00 | 1,089.00 | 1,041.73 | 0.46% | 9,900 |
| Aug 25, 2026 | 1,085.00 | 1,088.00 | 1,082.00 | 1,084.00 | 1,036.95 | -0.09% | 6,900 |
| Aug 24, 2026 | 1,081.00 | 1,085.00 | 1,076.00 | 1,085.00 | 1,037.91 | 1.40% | 12,100 |
| Aug 21, 2026 | 1,071.00 | 1,081.00 | 1,070.00 | 1,070.00 | 1,023.56 | -0.28% | 12,900 |
| Aug 20, 2026 | 1,063.00 | 1,078.00 | 1,063.00 | 1,073.00 | 1,026.43 | 1.23% | 4,600 |
| Aug 19, 2026 | 1,079.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,013.99 | -1.76% | 11,800 |
| Aug 18, 2026 | 1,092.00 | 1,092.00 | 1,079.00 | 1,079.00 | 1,032.17 | -1.19% | 16,000 |
| Aug 17, 2026 | 1,095.00 | 1,100.00 | 1,088.00 | 1,092.00 | 1,044.60 | 0.37% | 24,600 |
| Aug 14, 2026 | 1,064.00 | 1,088.00 | 1,064.00 | 1,088.00 | 1,040.78 | 3.03% | 44,000 |
| Aug 13, 2026 | 1,060.00 | 1,064.00 | 1,055.00 | 1,056.00 | 1,010.17 | -0.28% | 28,100 |
| Aug 12, 2026 | 1,040.00 | 1,059.00 | 1,037.00 | 1,059.00 | 1,013.04 | 2.22% | 20,000 |
| Aug 10, 2026 | 1,026.00 | 1,039.00 | 1,026.00 | 1,036.00 | 991.03 | 0.97% | 6,100 |
| Aug 7, 2026 | 1,037.00 | 1,039.00 | 1,025.00 | 1,026.00 | 981.47 | -0.48% | 6,500 |
| Aug 6, 2026 | 1,036.00 | 1,039.00 | 1,031.00 | 1,031.00 | 986.25 | -0.29% | 2,900 |
| Aug 5, 2026 | 1,045.00 | 1,045.00 | 1,032.00 | 1,034.00 | 989.12 | -0.39% | 3,700 |
| Aug 4, 2026 | 1,040.00 | 1,044.00 | 1,036.00 | 1,038.00 | 992.95 | -1.33% | 4,300 |
| Aug 3, 2026 | 1,055.00 | 1,055.00 | 1,034.00 | 1,052.00 | 1,006.34 | 0.29% | 5,600 |