SUS Co.,Ltd. (TYO:6554)
Japan · Delayed Price · Currency is JPY 1,161.00
-10.00 (-0.85%)
Sep 28, 2026, 1:07 PM JST
SUS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,172.00 | 1,180.00 | 1,161.00 | 1,169.00 | - | -0.17% | 25,600 |
| Sep 25, 2026 | 1,150.00 | 1,175.00 | 1,140.00 | 1,171.00 | 1,171.00 | 1.56% | 40,200 |
| Sep 24, 2026 | 1,145.00 | 1,156.00 | 1,145.00 | 1,153.00 | 1,153.00 | 1.14% | 20,000 |
| Sep 18, 2026 | 1,131.00 | 1,142.00 | 1,124.00 | 1,140.00 | 1,140.00 | 1.33% | 12,000 |
| Sep 17, 2026 | 1,120.00 | 1,131.00 | 1,117.00 | 1,125.00 | 1,125.00 | 0.72% | 9,000 |
| Sep 16, 2026 | 1,119.00 | 1,128.00 | 1,109.00 | 1,117.00 | 1,117.00 | 0.45% | 14,900 |
| Sep 15, 2026 | 1,112.00 | 1,125.00 | 1,110.00 | 1,112.00 | 1,112.00 | - | 10,600 |
| Sep 14, 2026 | 1,106.00 | 1,120.00 | 1,106.00 | 1,112.00 | 1,112.00 | 0.54% | 6,100 |
| Sep 11, 2026 | 1,112.00 | 1,129.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.69% | 8,100 |
| Sep 10, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.09% | 4,500 |
| Sep 9, 2026 | 1,113.00 | 1,128.00 | 1,113.00 | 1,126.00 | 1,126.00 | 0.90% | 4,800 |
| Sep 8, 2026 | 1,116.00 | 1,126.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.18% | 10,500 |
| Sep 7, 2026 | 1,124.00 | 1,124.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.27% | 8,000 |
| Sep 4, 2026 | 1,107.00 | 1,118.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.54% | 4,000 |
| Sep 3, 2026 | 1,115.00 | 1,123.00 | 1,107.00 | 1,111.00 | 1,111.00 | -0.36% | 13,700 |
| Sep 2, 2026 | 1,128.00 | 1,129.00 | 1,111.00 | 1,115.00 | 1,115.00 | -1.24% | 17,800 |
| Sep 1, 2026 | 1,117.00 | 1,132.00 | 1,110.00 | 1,129.00 | 1,129.00 | 0.71% | 13,600 |
| Aug 31, 2026 | 1,110.00 | 1,121.00 | 1,106.00 | 1,121.00 | 1,121.00 | 0.99% | 9,500 |
| Aug 28, 2026 | 1,096.00 | 1,110.00 | 1,091.00 | 1,110.00 | 1,110.00 | 1.28% | 13,000 |
| Aug 27, 2026 | 1,089.00 | 1,096.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.64% | 9,000 |
| Aug 26, 2026 | 1,084.00 | 1,093.00 | 1,082.00 | 1,089.00 | 1,089.00 | 0.46% | 9,900 |
| Aug 25, 2026 | 1,085.00 | 1,088.00 | 1,082.00 | 1,084.00 | 1,084.00 | -0.09% | 6,900 |
| Aug 24, 2026 | 1,081.00 | 1,085.00 | 1,076.00 | 1,085.00 | 1,085.00 | 1.40% | 12,100 |
| Aug 21, 2026 | 1,071.00 | 1,081.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.28% | 12,900 |
| Aug 20, 2026 | 1,063.00 | 1,078.00 | 1,063.00 | 1,073.00 | 1,073.00 | 1.23% | 4,600 |
| Aug 19, 2026 | 1,079.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.76% | 11,800 |
| Aug 18, 2026 | 1,092.00 | 1,092.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.19% | 16,000 |
| Aug 17, 2026 | 1,095.00 | 1,100.00 | 1,088.00 | 1,092.00 | 1,092.00 | 0.37% | 24,600 |
| Aug 14, 2026 | 1,064.00 | 1,088.00 | 1,064.00 | 1,088.00 | 1,088.00 | 3.03% | 44,000 |
| Aug 13, 2026 | 1,060.00 | 1,064.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.28% | 28,100 |
| Aug 12, 2026 | 1,040.00 | 1,059.00 | 1,037.00 | 1,059.00 | 1,059.00 | 2.22% | 20,000 |
| Aug 10, 2026 | 1,026.00 | 1,039.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.97% | 6,100 |
| Aug 7, 2026 | 1,037.00 | 1,039.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.48% | 6,500 |
| Aug 6, 2026 | 1,036.00 | 1,039.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.29% | 2,900 |
| Aug 5, 2026 | 1,045.00 | 1,045.00 | 1,032.00 | 1,034.00 | 1,034.00 | -0.39% | 3,700 |
| Aug 4, 2026 | 1,040.00 | 1,044.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.33% | 4,300 |
| Aug 3, 2026 | 1,055.00 | 1,055.00 | 1,034.00 | 1,052.00 | 1,052.00 | 0.29% | 5,600 |
| Jul 31, 2026 | 1,036.00 | 1,054.00 | 1,036.00 | 1,049.00 | 1,049.00 | 1.75% | 30,300 |
| Jul 30, 2026 | 1,034.00 | 1,041.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.29% | 2,200 |
| Jul 29, 2026 | 1,035.00 | 1,050.00 | 1,028.00 | 1,034.00 | 1,034.00 | 0.58% | 15,600 |
| Jul 28, 2026 | 1,034.00 | 1,035.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.58% | 5,700 |
| Jul 27, 2026 | 1,030.00 | 1,034.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.88% | 5,300 |
| Jul 24, 2026 | 1,042.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.73% | 10,800 |
| Jul 23, 2026 | 1,048.00 | 1,048.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.48% | 1,100 |
| Jul 22, 2026 | 1,040.00 | 1,048.00 | 1,036.00 | 1,048.00 | 1,048.00 | 0.29% | 14,900 |
| Jul 21, 2026 | 1,028.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 6,100 |
| Jul 17, 2026 | 1,031.00 | 1,031.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.58% | 12,100 |
| Jul 16, 2026 | 1,053.00 | 1,057.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.62% | 10,900 |
| Jul 15, 2026 | 1,058.00 | 1,063.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.19% | 3,100 |
| Jul 14, 2026 | 1,058.00 | 1,058.00 | 1,041.00 | 1,050.00 | 1,050.00 | 1.16% | 4,600 |