Skip to main content
logo
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,473.00
+14.00 (0.40%)
Mar 5, 2026, 3:30 PM JST

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,481.003,575.003,454.003,473.003,473.000.40%792,400
Mar 4, 20263,450.003,490.003,420.003,459.003,459.00-1.11%683,600
Mar 3, 20263,570.003,599.003,491.003,498.003,498.00-1.91%624,400
Mar 2, 20263,546.003,619.003,523.003,566.003,566.00-0.67%837,800
Feb 27, 20263,547.003,596.003,523.003,590.003,590.002.05%617,500
Feb 26, 20263,579.003,580.003,505.003,518.003,518.00-1.54%1,283,200
Feb 25, 20263,607.003,610.003,549.003,573.003,553.001.59%1,938,900
Feb 24, 20263,404.003,539.003,393.003,517.003,497.310.69%1,986,500
Feb 20, 20263,543.003,543.003,445.003,493.003,473.45-1.30%1,010,800
Feb 19, 20263,571.003,584.003,539.003,539.003,519.19-0.78%754,300
Feb 18, 20263,592.003,655.003,562.003,567.003,547.03-0.06%621,700
Feb 17, 20263,649.003,649.003,547.003,569.003,549.02-1.84%460,800
Feb 16, 20263,662.003,686.003,598.003,636.003,615.65-2.57%629,100
Feb 13, 20263,784.003,798.003,674.003,732.003,711.11-0.35%688,800
Feb 12, 20263,638.003,771.003,627.003,745.003,724.044.40%712,300
Feb 10, 20263,530.003,614.003,520.003,587.003,566.921.38%341,100
Feb 9, 20263,561.003,573.003,492.003,538.003,518.20-675,700
Feb 6, 20263,629.003,643.003,531.003,538.003,518.20-1.78%556,900
Feb 5, 20263,596.003,638.003,556.003,602.003,581.842.01%471,100
Feb 4, 20263,560.003,586.003,526.003,531.003,511.240.74%507,200
Feb 3, 20263,533.003,568.003,498.003,505.003,485.38-1.49%924,900
Feb 2, 20263,635.003,635.003,543.003,558.003,538.08-0.03%511,300
Jan 30, 20263,671.003,671.003,559.003,559.003,539.08-2.76%883,500
Jan 29, 20263,680.003,680.003,616.003,660.003,639.51-1.74%413,400
Jan 28, 20263,743.003,765.003,695.003,725.003,704.15-2.10%376,800
Jan 27, 20263,841.003,850.003,782.003,805.003,783.700.24%455,600
Jan 26, 20263,824.003,857.003,782.003,796.003,774.75-0.73%443,300
Jan 23, 20263,808.003,827.003,774.003,824.003,802.600.16%395,300
Jan 22, 20263,789.003,843.003,785.003,818.003,796.630.32%471,100
Jan 21, 20263,938.003,982.003,805.003,806.003,784.70-3.35%636,600
Jan 20, 20263,846.003,967.003,791.003,938.003,915.963.01%639,400
Jan 19, 20263,835.003,916.003,814.003,823.003,801.601.00%768,500
Jan 16, 20263,817.003,851.003,692.003,785.003,763.81-2.45%1,141,800
Jan 15, 20263,742.003,880.003,741.003,880.003,858.284.30%885,600
Jan 14, 20263,667.003,737.003,651.003,720.003,699.181.58%525,900
Jan 13, 20263,700.003,710.003,647.003,662.003,641.50-0.81%1,012,000
Jan 9, 20263,760.003,811.003,661.003,692.003,671.334.65%1,443,200
Jan 8, 20263,579.003,598.003,528.003,528.003,508.25-1.37%536,600
Jan 7, 20263,644.003,648.003,570.003,577.003,556.98-2.88%616,300
Jan 6, 20263,662.003,703.003,640.003,683.003,662.380.49%477,200
Jan 5, 20263,682.003,706.003,650.003,665.003,644.49-0.54%444,600
Dec 30, 20253,720.003,727.003,685.003,685.003,664.37-0.41%276,100
Dec 29, 20253,700.003,727.003,672.003,700.003,679.290.05%231,200
Dec 26, 20253,706.003,734.003,695.003,698.003,677.300.27%241,700
Dec 25, 20253,700.003,700.003,660.003,688.003,667.36-0.16%133,200
Dec 24, 20253,684.003,713.003,663.003,694.003,673.320.85%313,200
Dec 23, 20253,593.003,671.003,593.003,663.003,642.501.95%356,800
Dec 22, 20253,667.003,680.003,588.003,593.003,572.89-1.43%385,500
Dec 19, 20253,645.003,667.003,618.003,645.003,624.60-0.16%489,700
Dec 18, 20253,614.003,680.003,592.003,651.003,630.562.21%405,600