Sugi Holdings Co.,Ltd. (TYO:7649)
Japan · Delayed Price · Currency is JPY 1,264.00
-27.00 (-2.09%)
Sep 11, 2026, 3:30 PM JST
Sugi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,258.50 | 1,285.00 | 1,258.50 | 1,264.00 | 1,264.00 | -2.09% | 3,268,600 |
| Sep 10, 2026 | 1,287.00 | 1,304.50 | 1,282.50 | 1,291.00 | 1,291.00 | -1.22% | 2,724,300 |
| Sep 9, 2026 | 1,310.00 | 1,318.00 | 1,290.00 | 1,307.00 | 1,307.00 | -1.21% | 2,503,800 |
| Sep 8, 2026 | 1,313.50 | 1,324.00 | 1,306.00 | 1,323.00 | 1,323.00 | 0.99% | 1,628,800 |
| Sep 7, 2026 | 1,307.50 | 1,318.00 | 1,296.00 | 1,310.00 | 1,310.00 | -1.50% | 3,754,600 |
| Sep 4, 2026 | 1,332.00 | 1,343.00 | 1,324.00 | 1,330.00 | 1,330.00 | -0.15% | 1,599,800 |
| Sep 3, 2026 | 1,316.50 | 1,333.50 | 1,295.00 | 1,332.00 | 1,332.00 | 2.62% | 3,061,200 |
| Sep 2, 2026 | 1,321.50 | 1,322.00 | 1,278.50 | 1,298.00 | 1,298.00 | -1.48% | 2,514,600 |
| Sep 1, 2026 | 1,329.50 | 1,335.00 | 1,312.00 | 1,317.50 | 1,317.50 | -0.23% | 2,162,600 |
| Aug 31, 2026 | 1,313.00 | 1,328.50 | 1,309.50 | 1,320.50 | 1,320.50 | -0.04% | 2,374,900 |
| Aug 28, 2026 | 1,302.00 | 1,339.00 | 1,301.00 | 1,321.00 | 1,321.00 | -0.79% | 1,427,200 |
| Aug 27, 2026 | 1,351.50 | 1,360.25 | 1,337.00 | 1,339.00 | 1,331.50 | -1.90% | 2,003,000 |
| Aug 26, 2026 | 1,350.75 | 1,371.25 | 1,350.50 | 1,365.00 | 1,357.36 | -0.78% | 1,396,200 |
| Aug 25, 2026 | 1,389.50 | 1,390.00 | 1,373.25 | 1,375.75 | 1,368.05 | 0.42% | 1,263,000 |
| Aug 24, 2026 | 1,354.25 | 1,375.25 | 1,348.50 | 1,370.00 | 1,362.33 | 0.94% | 2,624,600 |
| Aug 21, 2026 | 1,385.00 | 1,389.00 | 1,348.50 | 1,357.25 | 1,349.65 | -1.99% | 2,580,000 |
| Aug 20, 2026 | 1,369.75 | 1,388.00 | 1,357.50 | 1,384.75 | 1,377.00 | 2.54% | 3,108,800 |
| Aug 19, 2026 | 1,364.50 | 1,370.75 | 1,327.75 | 1,350.50 | 1,342.94 | -0.30% | 2,728,600 |
| Aug 18, 2026 | 1,357.00 | 1,365.25 | 1,346.00 | 1,354.50 | 1,346.92 | -0.97% | 3,179,000 |
| Aug 17, 2026 | 1,400.00 | 1,429.25 | 1,356.75 | 1,367.75 | 1,360.09 | -3.51% | 2,770,400 |
| Aug 14, 2026 | 1,415.50 | 1,428.50 | 1,400.00 | 1,417.50 | 1,409.56 | 0.35% | 1,502,200 |
| Aug 13, 2026 | 1,405.75 | 1,417.00 | 1,395.50 | 1,412.50 | 1,404.59 | -0.16% | 1,528,800 |
| Aug 12, 2026 | 1,407.25 | 1,419.00 | 1,390.25 | 1,414.75 | 1,406.83 | 0.95% | 1,715,600 |
| Aug 10, 2026 | 1,410.00 | 1,417.00 | 1,392.50 | 1,401.50 | 1,393.65 | -0.51% | 1,799,200 |
| Aug 7, 2026 | 1,376.50 | 1,413.50 | 1,372.50 | 1,408.75 | 1,400.86 | 2.19% | 1,904,200 |
| Aug 6, 2026 | 1,353.50 | 1,378.50 | 1,351.00 | 1,378.50 | 1,370.78 | 1.34% | 2,503,000 |
| Aug 5, 2026 | 1,352.50 | 1,364.75 | 1,340.75 | 1,360.25 | 1,352.64 | -0.04% | 1,599,600 |
| Aug 4, 2026 | 1,399.75 | 1,406.00 | 1,348.75 | 1,360.75 | 1,353.13 | -2.46% | 1,869,800 |
| Aug 3, 2026 | 1,400.50 | 1,407.00 | 1,377.75 | 1,395.00 | 1,387.19 | -1.15% | 1,883,000 |
| Jul 31, 2026 | 1,442.00 | 1,450.00 | 1,406.50 | 1,411.25 | 1,403.35 | -4.97% | 1,929,400 |
| Jul 30, 2026 | 1,507.50 | 1,515.00 | 1,450.00 | 1,485.00 | 1,476.69 | -2.04% | 1,941,800 |
| Jul 29, 2026 | 1,473.50 | 1,525.50 | 1,465.75 | 1,516.00 | 1,507.51 | 4.19% | 2,867,200 |
| Jul 28, 2026 | 1,457.50 | 1,464.50 | 1,443.00 | 1,455.00 | 1,446.85 | 1.08% | 2,111,000 |
| Jul 27, 2026 | 1,450.75 | 1,450.75 | 1,421.25 | 1,439.50 | 1,431.44 | -0.78% | 1,738,800 |
| Jul 24, 2026 | 1,430.75 | 1,455.00 | 1,419.75 | 1,450.75 | 1,442.63 | 0.83% | 1,407,400 |
| Jul 23, 2026 | 1,452.75 | 1,453.00 | 1,430.00 | 1,438.75 | 1,430.70 | -1.69% | 1,590,600 |
| Jul 22, 2026 | 1,426.00 | 1,464.00 | 1,417.50 | 1,463.50 | 1,455.31 | 1.65% | 2,699,800 |
| Jul 21, 2026 | 1,453.25 | 1,472.75 | 1,425.25 | 1,439.75 | 1,431.69 | -2.57% | 2,290,000 |
| Jul 17, 2026 | 1,463.25 | 1,494.00 | 1,463.25 | 1,477.75 | 1,469.48 | 1.25% | 1,588,600 |
| Jul 16, 2026 | 1,462.50 | 1,483.75 | 1,453.50 | 1,459.50 | 1,451.33 | -1.57% | 1,962,800 |
| Jul 15, 2026 | 1,500.50 | 1,505.00 | 1,471.75 | 1,482.75 | 1,474.45 | -0.10% | 1,519,600 |
| Jul 14, 2026 | 1,462.50 | 1,489.25 | 1,430.25 | 1,484.25 | 1,475.94 | 1.87% | 2,554,400 |
| Jul 13, 2026 | 1,475.50 | 1,480.00 | 1,443.50 | 1,457.00 | 1,448.84 | -0.27% | 2,817,200 |
| Jul 10, 2026 | 1,430.25 | 1,473.25 | 1,391.00 | 1,461.00 | 1,452.82 | -8.06% | 4,914,000 |
| Jul 9, 2026 | 1,643.50 | 1,649.50 | 1,580.50 | 1,589.00 | 1,580.10 | -3.32% | 2,922,200 |
| Jul 8, 2026 | 1,642.00 | 1,665.00 | 1,629.50 | 1,643.50 | 1,634.30 | 0.12% | 1,880,400 |
| Jul 7, 2026 | 1,610.00 | 1,657.00 | 1,600.50 | 1,641.50 | 1,632.31 | 1.96% | 1,333,000 |
| Jul 6, 2026 | 1,585.00 | 1,618.50 | 1,581.00 | 1,610.00 | 1,600.99 | 2.25% | 874,000 |
| Jul 3, 2026 | 1,598.00 | 1,598.50 | 1,574.50 | 1,574.50 | 1,565.69 | 0.74% | 820,000 |
| Jul 2, 2026 | 1,558.00 | 1,579.00 | 1,544.00 | 1,563.00 | 1,554.25 | 2.19% | 1,053,200 |