Skip to main content
logo
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,464.00
+56.00 (1.64%)
At close: Mar 27, 2026

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,422.003,466.003,415.003,464.003,464.001.64%566,200
Mar 26, 20263,419.003,437.003,396.003,408.003,408.000.50%620,700
Mar 25, 20263,478.003,500.003,391.003,391.003,391.00-2.67%575,700
Mar 24, 20263,477.003,508.003,458.003,484.003,484.002.26%660,200
Mar 23, 20263,429.003,466.003,393.003,407.003,407.00-1.13%750,200
Mar 19, 20263,537.003,572.003,446.003,446.003,446.00-5.04%654,200
Mar 18, 20263,587.003,683.003,554.003,629.003,629.004.01%1,038,700
Mar 17, 20263,497.003,519.003,467.003,489.003,489.001.37%650,400
Mar 16, 20263,468.003,469.003,399.003,442.003,442.001.29%598,300
Mar 13, 20263,366.003,445.003,360.003,398.003,398.000.68%588,400
Mar 12, 20263,440.003,451.003,375.003,375.003,375.00-3.85%670,100
Mar 11, 20263,554.003,560.003,503.003,510.003,510.00-0.48%516,500
Mar 10, 20263,587.003,587.003,508.003,527.003,527.000.28%779,800
Mar 9, 20263,424.003,533.003,409.003,517.003,517.000.17%940,100
Mar 6, 20263,506.003,516.003,434.003,511.003,511.001.09%853,900
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