Sugita Ace Co.,Ltd. (TYO:7635)
Japan · Delayed Price · Currency is JPY 1,699.00
-2.00 (-0.12%)
At close: Mar 6, 2026
Sugita Ace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,699.00 | 1,701.00 | 1,699.00 | 1,701.00 | 1,701.00 | 0.18% | 4,200 |
| Mar 4, 2026 | 1,697.00 | 1,698.00 | 1,697.00 | 1,698.00 | 1,698.00 | 0.06% | 5,800 |
| Mar 3, 2026 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 1,300 |
| Mar 2, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 1,000 |
| Feb 27, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | 0.18% | 300 |
| Feb 26, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.18% | 200 |
| Feb 25, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.06% | 500 |
| Feb 24, 2026 | 1,697.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | 0.06% | 4,100 |
| Feb 20, 2026 | 1,694.00 | 1,696.00 | 1,694.00 | 1,695.00 | 1,695.00 | - | 1,700 |
| Feb 19, 2026 | 1,695.00 | 1,696.00 | 1,694.00 | 1,695.00 | 1,695.00 | -0.06% | 1,600 |
| Feb 18, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 700 |
| Feb 17, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 800 |
| Feb 16, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 900 |
| Feb 13, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 600 |
| Feb 12, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 3,400 |
| Feb 10, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 900 |
| Feb 9, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 800 |
| Feb 6, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.06% | 800 |
| Feb 5, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 500 |
| Feb 4, 2026 | 1,697.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 900 |
| Feb 3, 2026 | 1,697.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | 0.06% | 1,900 |
| Feb 2, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.06% | 1,100 |
| Jan 30, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | - | 900 |
| Jan 29, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | 0.06% | 1,200 |
| Jan 28, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 2,600 |
| Jan 27, 2026 | 1,695.00 | 1,696.00 | 1,695.00 | 1,696.00 | 1,696.00 | 0.06% | 1,200 |
| Jan 26, 2026 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 2,600 |
| Jan 23, 2026 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 2,300 |
| Jan 22, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 1,695.00 | - | 6,700 |
| Jan 21, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 1,695.00 | 0.06% | 6,000 |
| Jan 20, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 10,000 |
| Jan 19, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.06% | 1,700 |
| Jan 16, 2026 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.06% | 1,000 |
| Jan 15, 2026 | 1,694.00 | 1,696.00 | 1,694.00 | 1,696.00 | 1,696.00 | 0.12% | 4,700 |
| Jan 14, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.06% | 10,900 |
| Jan 13, 2026 | 1,693.00 | 1,695.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.06% | 16,200 |
| Jan 9, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.06% | 4,400 |
| Jan 8, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 1,695.00 | 0.06% | 900 |
| Jan 7, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 4,700 |
| Jan 6, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 1,700 |
| Jan 5, 2026 | 1,693.00 | 1,694.00 | 1,693.00 | 1,694.00 | 1,694.00 | 0.06% | 7,300 |
| Dec 30, 2025 | 1,693.00 | 1,694.00 | 1,693.00 | 1,693.00 | 1,693.00 | - | 2,000 |
| Dec 29, 2025 | 1,693.00 | 1,694.00 | 1,693.00 | 1,693.00 | 1,693.00 | - | 7,500 |
| Dec 26, 2025 | 1,694.00 | 1,699.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.06% | 23,000 |
| Dec 25, 2025 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 16,000 |
| Dec 24, 2025 | 1,700.00 | 1,700.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.88% | 9,600 |
| Dec 23, 2025 | 1,707.00 | 1,709.00 | 1,707.00 | 1,709.00 | 1,709.00 | 0.06% | 35,500 |
| Dec 22, 2025 | 1,707.00 | 1,708.00 | 1,706.00 | 1,708.00 | 1,708.00 | - | 29,700 |
| Dec 19, 2025 | 1,707.00 | 1,708.00 | 1,707.00 | 1,708.00 | 1,708.00 | - | 12,600 |
| Dec 18, 2025 | 1,707.00 | 1,708.00 | 1,707.00 | 1,708.00 | 1,708.00 | - | 16,700 |