Skip to main content
logo
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,875.00
-3.00 (-0.08%)
Sep 10, 2025, 3:30 PM JST

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20253,901.003,901.003,798.003,821.003,806.09-2.58%654,900
Aug 8, 20253,879.003,942.003,877.003,922.003,906.701.03%371,700
Aug 7, 20253,864.003,931.003,859.003,882.003,866.851.52%505,300
Aug 6, 20253,778.003,831.003,772.003,824.003,809.081.03%536,500
Aug 5, 20253,753.003,807.003,740.003,785.003,770.231.23%596,900
Aug 4, 20253,704.003,755.003,697.003,739.003,724.411.19%537,300
Aug 1, 20253,673.003,713.003,671.003,695.003,680.581.09%444,200
Jul 31, 20253,611.003,664.003,603.003,655.003,640.742.27%525,600
Jul 30, 20253,597.003,599.003,553.003,574.003,560.050.11%403,500
Jul 29, 20253,594.003,597.003,566.003,570.003,556.07-0.11%433,900
Jul 28, 20253,700.003,701.003,559.003,574.003,560.05-3.72%672,800
Jul 25, 20253,700.003,740.003,668.003,712.003,697.520.62%425,300
Jul 24, 20253,633.003,695.003,616.003,689.003,674.600.55%681,000
Jul 23, 20253,722.003,738.003,623.003,669.003,654.68-2.65%972,300
Jul 22, 20253,735.003,770.003,683.003,769.003,754.292.09%608,700
Jul 18, 20253,750.003,764.003,675.003,692.003,677.59-1.07%769,300
Jul 17, 20253,670.003,742.003,652.003,732.003,717.441.55%683,900
Jul 16, 20253,689.003,745.003,661.003,675.003,660.66-0.60%706,500
Jul 15, 20253,665.003,704.003,642.003,697.003,682.571.54%714,000
Jul 14, 20253,611.003,689.003,587.003,641.003,626.790.05%874,900
Jul 11, 20253,578.003,701.003,522.003,639.003,624.808.01%2,464,200
Jul 10, 20253,378.003,383.003,340.003,369.003,355.85-0.71%716,200
Jul 9, 20253,439.003,467.003,376.003,393.003,379.76-0.99%783,000
Jul 8, 20253,430.003,469.003,404.003,427.003,413.630.50%592,500
Jul 7, 20253,305.003,425.003,305.003,410.003,396.693.02%778,700
Jul 4, 20253,265.003,317.003,261.003,310.003,297.080.95%234,200
Jul 3, 20253,286.003,295.003,240.003,279.003,266.20-0.39%356,200
Jul 2, 20253,297.003,311.003,275.003,292.003,279.15-0.36%362,000
Jul 1, 20253,303.003,327.003,285.003,304.003,291.110.27%433,900
Jun 30, 20253,272.003,323.003,263.003,295.003,282.141.17%502,400