Skip to main content
logo
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,732.00
-13.00 (-0.35%)
Feb 13, 2026, 3:30 PM JST

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20263,638.003,771.003,627.003,745.003,745.004.40%712,300
Feb 10, 20263,530.003,614.003,520.003,587.003,587.001.38%341,100
Feb 9, 20263,561.003,573.003,492.003,538.003,538.00-675,700
Feb 6, 20263,629.003,643.003,531.003,538.003,538.00-1.78%556,900
Feb 5, 20263,596.003,638.003,556.003,602.003,602.002.01%471,100
Feb 4, 20263,560.003,586.003,526.003,531.003,531.000.74%507,200
Feb 3, 20263,533.003,568.003,498.003,505.003,505.00-1.49%924,900
Feb 2, 20263,635.003,635.003,543.003,558.003,558.00-0.03%511,300
Jan 30, 20263,671.003,671.003,559.003,559.003,559.00-2.76%883,500
Jan 29, 20263,680.003,680.003,616.003,660.003,660.00-1.74%413,400
Jan 28, 20263,743.003,765.003,695.003,725.003,725.00-2.10%376,800
Jan 27, 20263,841.003,850.003,782.003,805.003,805.000.24%455,600
Jan 26, 20263,824.003,857.003,782.003,796.003,796.00-0.73%443,300
Jan 23, 20263,808.003,827.003,774.003,824.003,824.000.16%395,300
Jan 22, 20263,789.003,843.003,785.003,818.003,818.000.32%471,100
Jan 21, 20263,938.003,982.003,805.003,806.003,806.00-3.35%636,600
Jan 20, 20263,846.003,967.003,791.003,938.003,938.003.01%639,400
Jan 19, 20263,835.003,916.003,814.003,823.003,823.001.00%768,500
Jan 16, 20263,817.003,851.003,692.003,785.003,785.00-2.45%1,141,800
Jan 15, 20263,742.003,880.003,741.003,880.003,880.004.30%885,600
Jan 14, 20263,667.003,737.003,651.003,720.003,720.001.58%525,900
Jan 13, 20263,700.003,710.003,647.003,662.003,662.00-0.81%1,012,000
Jan 9, 20263,760.003,811.003,661.003,692.003,692.004.65%1,443,200
Jan 8, 20263,579.003,598.003,528.003,528.003,528.00-1.37%536,600
Jan 7, 20263,644.003,648.003,570.003,577.003,577.00-2.88%616,300
Jan 6, 20263,662.003,703.003,640.003,683.003,683.000.49%477,200
Jan 5, 20263,682.003,706.003,650.003,665.003,665.00-0.54%444,600
Dec 30, 20253,720.003,727.003,685.003,685.003,685.00-0.41%276,100
Dec 29, 20253,700.003,727.003,672.003,700.003,700.000.05%231,200
Dec 26, 20253,706.003,734.003,695.003,698.003,698.000.27%241,700
Dec 25, 20253,700.003,700.003,660.003,688.003,688.00-0.16%133,200
Dec 24, 20253,684.003,713.003,663.003,694.003,694.000.85%313,200
Dec 23, 20253,593.003,671.003,593.003,663.003,663.001.95%356,800
Dec 22, 20253,667.003,680.003,588.003,593.003,593.00-1.43%385,500
Dec 19, 20253,645.003,667.003,618.003,645.003,645.00-0.16%489,700
Dec 18, 20253,614.003,680.003,592.003,651.003,651.002.21%405,600
Dec 17, 20253,691.003,691.003,572.003,572.003,572.00-2.35%477,500
Dec 16, 20253,714.003,719.003,658.003,658.003,658.00-2.06%419,600
Dec 15, 20253,710.003,741.003,686.003,735.003,735.002.33%516,700
Dec 12, 20253,668.003,679.003,622.003,650.003,650.000.05%443,700
Dec 11, 20253,724.003,724.003,610.003,648.003,648.00-1.72%392,100
Dec 10, 20253,695.003,728.003,658.003,712.003,712.001.50%367,500
Dec 9, 20253,672.003,696.003,633.003,657.003,657.000.30%376,300
Dec 8, 20253,599.003,646.003,568.003,646.003,646.001.31%380,300
Dec 5, 20253,598.003,638.003,577.003,599.003,599.000.19%473,200
Dec 4, 20253,601.003,617.003,564.003,592.003,592.00-0.42%453,100
Dec 3, 20253,626.003,636.003,573.003,607.003,607.00-1.42%435,300
Dec 2, 20253,645.003,675.003,621.003,659.003,659.000.80%234,800
Dec 1, 20253,678.003,713.003,618.003,630.003,630.00-1.52%371,700
Nov 28, 20253,755.003,755.003,670.003,686.003,686.00-1.99%348,100