Skip to main content
logo
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,488.00
-50.00 (-1.41%)
Oct 24, 2025, 3:30 PM JST

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,490.003,531.003,481.003,488.003,488.00-1.41%424,400
Oct 23, 20253,533.003,564.003,512.003,538.003,538.000.23%321,900
Oct 22, 20253,486.003,559.003,483.003,530.003,530.001.32%528,800
Oct 21, 20253,465.003,484.003,442.003,484.003,484.00-687,300
Oct 20, 20253,510.003,517.003,450.003,484.003,484.00-0.43%639,200
Oct 17, 20253,543.003,580.003,499.003,499.003,499.00-0.85%806,300
Oct 16, 20253,471.003,567.003,422.003,529.003,529.003.76%934,800
Oct 15, 20253,443.003,474.003,391.003,401.003,401.00-1.93%758,500
Oct 14, 20253,351.003,484.003,338.003,468.003,468.003.77%1,173,200
Oct 10, 20253,252.003,436.003,200.003,342.003,342.00-1.12%1,925,600
Oct 9, 20253,400.003,428.003,380.003,380.003,380.00-0.24%1,341,400
Oct 8, 20253,370.003,420.003,370.003,388.003,388.000.27%737,700
Oct 7, 20253,374.003,407.003,363.003,379.003,379.00-0.94%482,800
Oct 6, 20253,424.003,439.003,394.003,411.003,411.000.95%689,000
Oct 3, 20253,369.003,398.003,354.003,379.003,379.000.21%623,900
Oct 2, 20253,484.003,505.003,343.003,372.003,372.00-4.29%644,400
Oct 1, 20253,550.003,571.003,503.003,523.003,523.00-1.21%431,600
Sep 30, 20253,582.003,607.003,561.003,566.003,566.000.06%695,500
Sep 29, 20253,611.003,624.003,515.003,564.003,564.00-1.05%650,700
Sep 26, 20253,594.003,619.003,583.003,602.003,602.00-0.28%689,500
Sep 25, 20253,672.003,693.003,594.003,612.003,612.00-1.71%544,500
Sep 24, 20253,649.003,692.003,618.003,675.003,675.001.16%551,200
Sep 22, 20253,658.003,688.003,631.003,633.003,633.00-1.17%499,300
Sep 19, 20253,761.003,761.003,660.003,676.003,676.00-1.53%843,900
Sep 18, 20253,777.003,777.003,708.003,733.003,733.00-1.45%687,400
Sep 17, 20253,797.003,844.003,774.003,788.003,788.00-1.48%687,400
Sep 16, 20253,880.003,889.003,831.003,845.003,845.00-1.06%482,900
Sep 12, 20253,888.003,912.003,848.003,886.003,886.000.83%481,800
Sep 11, 20253,886.003,926.003,830.003,854.003,854.00-0.54%575,700
Sep 10, 20253,862.003,908.003,832.003,875.003,875.00-0.08%408,900
Sep 9, 20253,875.003,898.003,829.003,878.003,878.000.41%531,200
Sep 8, 20253,807.003,880.003,806.003,862.003,862.002.17%464,700
Sep 5, 20253,771.003,800.003,754.003,780.003,780.000.40%418,300
Sep 4, 20253,808.003,814.003,762.003,765.003,765.00-0.89%347,600
Sep 3, 20253,741.003,831.003,728.003,799.003,799.001.85%678,500
Sep 2, 20253,715.003,740.003,683.003,730.003,730.000.11%593,500
Sep 1, 20253,714.003,775.003,706.003,726.003,726.000.32%473,100
Aug 29, 20253,767.003,771.003,673.003,714.003,714.00-1.69%599,400
Aug 28, 20253,821.003,827.003,764.003,778.003,778.00-1.72%560,000
Aug 27, 20253,897.003,913.003,825.003,844.003,829.00-1.84%780,700
Aug 26, 20253,938.003,949.003,889.003,916.003,900.72-0.05%568,800
Aug 25, 20253,991.004,000.003,916.003,918.003,902.71-2.27%519,800
Aug 22, 20254,067.004,068.004,005.004,009.003,993.36-1.04%653,100
Aug 21, 20253,991.004,074.003,965.004,051.004,035.193.26%1,065,600
Aug 20, 20253,900.003,934.003,817.003,923.003,907.693.05%932,800
Aug 19, 20253,780.003,831.003,775.003,807.003,792.140.98%616,000
Aug 18, 20253,719.003,798.003,716.003,770.003,755.291.75%565,800
Aug 15, 20253,705.003,721.003,647.003,705.003,690.54-0.43%621,000
Aug 14, 20253,806.003,823.003,707.003,721.003,706.48-3.58%779,700
Aug 13, 20253,790.003,860.003,756.003,859.003,843.940.99%637,600