Skip to main content
logo
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,824.00
+6.00 (0.16%)
Jan 23, 2026, 3:30 PM JST

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20253,730.003,762.003,703.003,761.003,761.000.89%301,200
Nov 26, 20253,700.003,743.003,668.003,728.003,728.001.41%632,600
Nov 25, 20253,689.003,722.003,654.003,676.003,676.00-1.97%576,500
Nov 21, 20253,695.003,756.003,677.003,750.003,750.002.85%788,300
Nov 20, 20253,570.003,690.003,570.003,646.003,646.001.03%714,000
Nov 19, 20253,550.003,627.003,504.003,609.003,609.000.28%676,300
Nov 18, 20253,485.003,624.003,485.003,599.003,599.004.11%969,300
Nov 17, 20253,499.003,515.003,421.003,457.003,457.00-1.57%548,700
Nov 14, 20253,534.003,562.003,482.003,512.003,512.00-1.57%472,500
Nov 13, 20253,535.003,576.003,510.003,568.003,568.001.94%343,200
Nov 12, 20253,532.003,577.003,500.003,500.003,500.00-0.91%633,700
Nov 11, 20253,516.003,539.003,478.003,532.003,532.000.09%332,400
Nov 10, 20253,573.003,574.003,497.003,529.003,529.000.63%486,800
Nov 7, 20253,374.003,522.003,359.003,507.003,507.004.31%559,500