SUS Co.,Ltd. (TYO:6554)
Japan · Delayed Price · Currency is JPY 1,079.00
-13.00 (-1.19%)
Aug 18, 2026, 3:30 PM JST
SUS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,092.00 | 1,092.00 | 1,090.00 | 1,090.00 | - | -0.18% | 25,400 |
| 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 |
| Jul 13, 2026 | 1,058.00 | 1,060.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.89% | 8,700 |
| Jul 10, 2026 | 1,059.00 | 1,059.00 | 1,034.00 | 1,058.00 | 1,058.00 | 0.09% | 10,800 |
| Jul 9, 2026 | 1,049.00 | 1,057.00 | 1,033.00 | 1,057.00 | 1,057.00 | 0.57% | 10,900 |
| Jul 8, 2026 | 1,051.00 | 1,058.00 | 1,044.00 | 1,051.00 | 1,051.00 | -0.66% | 12,600 |
| Jul 7, 2026 | 1,028.00 | 1,058.00 | 1,028.00 | 1,058.00 | 1,058.00 | 2.92% | 19,500 |
| Jul 6, 2026 | 1,022.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,028.00 | 0.59% | 10,600 |
| Jul 3, 2026 | 1,025.00 | 1,025.00 | 1,016.00 | 1,022.00 | 1,022.00 | 0.69% | 3,600 |
| Jul 2, 2026 | 1,004.00 | 1,025.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.10% | 15,000 |
| Jul 1, 2026 | 990.00 | 1,004.00 | 990.00 | 1,004.00 | 1,004.00 | 1.41% | 3,200 |
| Jun 30, 2026 | 998.00 | 1,005.00 | 987.00 | 990.00 | 990.00 | -1.30% | 8,700 |
| Jun 29, 2026 | 995.00 | 1,004.00 | 995.00 | 1,003.00 | 1,003.00 | 1.01% | 3,900 |
| Jun 26, 2026 | 1,000.00 | 1,003.00 | 992.00 | 993.00 | 993.00 | -0.70% | 3,600 |
| Jun 25, 2026 | 1,000.00 | 1,000.00 | 989.00 | 1,000.00 | 1,000.00 | 1.01% | 7,600 |
| Jun 24, 2026 | 991.00 | 996.00 | 981.00 | 990.00 | 990.00 | -0.10% | 4,900 |
| Jun 23, 2026 | 987.00 | 999.00 | 981.00 | 991.00 | 991.00 | - | 6,200 |
| Jun 22, 2026 | 984.00 | 1,004.00 | 984.00 | 991.00 | 991.00 | -0.80% | 7,100 |
| Jun 19, 2026 | 1,000.00 | 1,003.00 | 990.00 | 999.00 | 999.00 | - | 6,500 |
| Jun 18, 2026 | 996.00 | 1,011.00 | 992.00 | 999.00 | 999.00 | 0.91% | 10,800 |
| Jun 17, 2026 | 978.00 | 992.00 | 967.00 | 990.00 | 990.00 | 2.48% | 7,500 |
| Jun 16, 2026 | 969.00 | 975.00 | 966.00 | 966.00 | 966.00 | -0.21% | 7,500 |
| 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 |