SUS Co.,Ltd. (TYO:6554)
Japan · Delayed Price · Currency is JPY 966.00
-2.00 (-0.21%)
Jun 16, 2026, 3:30 PM JST
SUS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 969.00 | 975.00 | 967.00 | 972.00 | 972.00 | 0.41% | 6,800 |
| Jun 15, 2026 | 964.00 | 975.00 | 955.00 | 968.00 | 968.00 | 0.52% | 11,200 |
| Jun 12, 2026 | 956.00 | 972.00 | 956.00 | 963.00 | 963.00 | -0.41% | 8,100 |
| Jun 11, 2026 | 962.00 | 974.00 | 952.00 | 967.00 | 967.00 | -1.53% | 12,400 |
| Jun 10, 2026 | 981.00 | 989.00 | 979.00 | 982.00 | 982.00 | -0.71% | 4,900 |
| Jun 9, 2026 | 999.00 | 999.00 | 984.00 | 989.00 | 989.00 | -0.50% | 5,400 |
| Jun 8, 2026 | 998.00 | 1,001.00 | 986.00 | 994.00 | 994.00 | 1.12% | 13,500 |
| Jun 5, 2026 | 961.00 | 984.00 | 959.00 | 983.00 | 983.00 | 3.91% | 21,100 |
| Jun 4, 2026 | 970.00 | 970.00 | 946.00 | 946.00 | 946.00 | -3.37% | 28,600 |
| Jun 3, 2026 | 985.00 | 989.00 | 979.00 | 979.00 | 979.00 | -0.61% | 18,400 |
| Jun 2, 2026 | 988.00 | 995.00 | 984.00 | 985.00 | 985.00 | -0.51% | 4,400 |
| Jun 1, 2026 | 994.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.40% | 6,700 |
| May 29, 2026 | 989.00 | 995.00 | 989.00 | 994.00 | 994.00 | 0.30% | 6,800 |
| May 28, 2026 | 985.00 | 992.00 | 985.00 | 991.00 | 991.00 | 0.30% | 9,300 |
| May 27, 2026 | 989.00 | 992.00 | 988.00 | 988.00 | 988.00 | -0.40% | 4,500 |
| May 26, 2026 | 999.00 | 999.00 | 989.00 | 992.00 | 992.00 | 0.30% | 15,700 |
| May 25, 2026 | 1,005.00 | 1,005.00 | 989.00 | 989.00 | 989.00 | -1.30% | 22,300 |
| May 22, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.30% | 7,300 |
| May 21, 2026 | 1,003.00 | 1,009.00 | 998.00 | 999.00 | 999.00 | -0.20% | 11,200 |
| May 20, 2026 | 1,006.00 | 1,009.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.69% | 9,400 |
| May 19, 2026 | 1,010.00 | 1,013.00 | 1,007.00 | 1,008.00 | 1,008.00 | -0.20% | 4,900 |
| May 18, 2026 | 1,010.00 | 1,011.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 34,100 |
| May 15, 2026 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.40% | 9,200 |
| May 14, 2026 | 1,011.00 | 1,011.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.40% | 12,200 |
| May 13, 2026 | 1,015.00 | 1,021.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 5,200 |
| May 12, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 4,700 |
| May 11, 2026 | 1,011.00 | 1,017.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.39% | 5,000 |
| May 8, 2026 | 1,008.00 | 1,021.00 | 1,008.00 | 1,019.00 | 1,019.00 | 1.29% | 9,900 |
| May 7, 2026 | 1,010.00 | 1,012.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.30% | 10,600 |
| 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 |