Sugi Holdings Co.,Ltd. (TYO:7649)
Japan · Delayed Price · Currency is JPY 3,137.00
+100.00 (3.29%)
Jun 19, 2026, 3:30 PM JST
Sugi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,017.00 | 3,137.00 | 2,993.00 | 3,137.00 | 3,137.00 | 3.29% | 2,052,500 |
| Jun 18, 2026 | 3,030.00 | 3,067.00 | 2,988.00 | 3,037.00 | 3,037.00 | -0.26% | 832,400 |
| Jun 17, 2026 | 3,048.00 | 3,167.00 | 3,042.00 | 3,045.00 | 3,045.00 | 1.52% | 1,207,500 |
| Jun 16, 2026 | 2,912.00 | 3,016.00 | 2,892.00 | 2,999.50 | 2,999.50 | 2.69% | 925,200 |
| Jun 15, 2026 | 2,925.00 | 2,961.00 | 2,900.00 | 2,921.00 | 2,921.00 | -0.14% | 457,800 |
| Jun 12, 2026 | 2,960.50 | 2,988.00 | 2,901.00 | 2,925.00 | 2,925.00 | -1.45% | 617,900 |
| Jun 11, 2026 | 3,010.00 | 3,041.00 | 2,950.00 | 2,968.00 | 2,968.00 | -0.87% | 561,700 |
| Jun 10, 2026 | 2,980.00 | 2,995.50 | 2,948.00 | 2,994.00 | 2,994.00 | 1.99% | 498,600 |
| Jun 9, 2026 | 2,973.50 | 2,979.00 | 2,916.00 | 2,935.50 | 2,935.50 | -0.29% | 736,300 |
| Jun 8, 2026 | 3,068.00 | 3,068.00 | 2,896.50 | 2,944.00 | 2,944.00 | 3.28% | 917,000 |
| Jun 5, 2026 | 2,864.00 | 2,899.50 | 2,836.00 | 2,850.50 | 2,850.50 | 0.05% | 460,300 |
| Jun 4, 2026 | 2,880.00 | 2,928.00 | 2,847.50 | 2,849.00 | 2,849.00 | -0.04% | 939,400 |
| Jun 3, 2026 | 2,755.50 | 2,850.50 | 2,752.50 | 2,850.00 | 2,850.00 | 2.26% | 822,300 |
| Jun 2, 2026 | 2,740.00 | 2,799.50 | 2,685.00 | 2,787.00 | 2,787.00 | 1.00% | 973,300 |
| Jun 1, 2026 | 2,762.00 | 2,768.00 | 2,692.50 | 2,759.50 | 2,759.50 | 0.25% | 1,433,100 |
| May 29, 2026 | 2,739.50 | 2,808.00 | 2,728.50 | 2,752.50 | 2,752.50 | -0.56% | 1,200,200 |
| May 28, 2026 | 2,795.00 | 2,839.50 | 2,755.00 | 2,768.00 | 2,768.00 | -0.18% | 693,300 |
| May 27, 2026 | 2,750.00 | 2,784.50 | 2,727.00 | 2,773.00 | 2,773.00 | -0.80% | 763,600 |
| May 26, 2026 | 2,782.50 | 2,806.00 | 2,761.00 | 2,795.50 | 2,795.50 | -0.05% | 713,700 |
| May 25, 2026 | 2,869.50 | 2,873.00 | 2,756.50 | 2,797.00 | 2,797.00 | -3.77% | 1,010,800 |
| May 22, 2026 | 2,951.00 | 2,951.00 | 2,903.50 | 2,906.50 | 2,906.50 | -2.02% | 572,300 |
| May 21, 2026 | 2,977.50 | 2,994.00 | 2,948.50 | 2,966.50 | 2,966.50 | -0.80% | 635,000 |
| May 20, 2026 | 3,074.00 | 3,083.00 | 2,960.50 | 2,990.50 | 2,990.50 | -2.68% | 563,500 |
| May 19, 2026 | 3,055.00 | 3,102.00 | 3,028.00 | 3,073.00 | 3,073.00 | 1.55% | 821,100 |
| May 18, 2026 | 3,112.00 | 3,153.00 | 3,018.00 | 3,026.00 | 3,026.00 | -1.79% | 805,700 |
| May 15, 2026 | 3,000.00 | 3,085.00 | 2,997.50 | 3,081.00 | 3,081.00 | 3.15% | 693,300 |
| May 14, 2026 | 3,058.00 | 3,071.00 | 2,940.50 | 2,987.00 | 2,987.00 | -1.84% | 747,400 |
| May 13, 2026 | 3,040.00 | 3,095.00 | 3,034.00 | 3,043.00 | 3,043.00 | 0.66% | 624,800 |
| May 12, 2026 | 3,080.00 | 3,096.00 | 3,023.00 | 3,023.00 | 3,023.00 | -2.58% | 551,400 |
| May 11, 2026 | 3,109.00 | 3,133.00 | 3,090.00 | 3,103.00 | 3,103.00 | -0.58% | 582,200 |
| May 8, 2026 | 3,138.00 | 3,141.00 | 3,054.00 | 3,121.00 | 3,121.00 | -0.48% | 628,200 |
| May 7, 2026 | 3,094.00 | 3,161.00 | 3,077.00 | 3,136.00 | 3,136.00 | 0.64% | 913,100 |
| May 1, 2026 | 3,135.00 | 3,158.00 | 3,098.00 | 3,116.00 | 3,116.00 | -0.45% | 734,300 |
| Apr 30, 2026 | 3,208.00 | 3,239.00 | 3,100.00 | 3,130.00 | 3,130.00 | -3.54% | 770,900 |
| Apr 28, 2026 | 3,196.00 | 3,249.00 | 3,185.00 | 3,245.00 | 3,245.00 | 1.44% | 380,900 |
| Apr 27, 2026 | 3,192.00 | 3,217.00 | 3,158.00 | 3,199.00 | 3,199.00 | 0.76% | 566,000 |
| Apr 24, 2026 | 3,232.00 | 3,248.00 | 3,161.00 | 3,175.00 | 3,175.00 | -2.40% | 844,800 |
| Apr 23, 2026 | 3,333.00 | 3,364.00 | 3,219.00 | 3,253.00 | 3,253.00 | -3.93% | 1,034,800 |
| Apr 22, 2026 | 3,478.00 | 3,482.00 | 3,375.00 | 3,386.00 | 3,386.00 | -1.94% | 661,000 |
| Apr 21, 2026 | 3,452.00 | 3,483.00 | 3,417.00 | 3,453.00 | 3,453.00 | -0.60% | 717,300 |
| Apr 20, 2026 | 3,498.00 | 3,502.00 | 3,455.00 | 3,474.00 | 3,474.00 | 0.38% | 572,700 |
| Apr 17, 2026 | 3,470.00 | 3,517.00 | 3,459.00 | 3,461.00 | 3,461.00 | -2.07% | 494,300 |
| Apr 16, 2026 | 3,465.00 | 3,587.00 | 3,463.00 | 3,534.00 | 3,534.00 | 2.46% | 866,900 |
| Apr 15, 2026 | 3,357.00 | 3,463.00 | 3,357.00 | 3,449.00 | 3,449.00 | 2.10% | 604,300 |
| Apr 14, 2026 | 3,417.00 | 3,431.00 | 3,357.00 | 3,378.00 | 3,378.00 | -0.82% | 585,900 |
| Apr 13, 2026 | 3,484.00 | 3,494.00 | 3,336.00 | 3,406.00 | 3,406.00 | -3.49% | 1,082,300 |
| Apr 10, 2026 | 3,523.00 | 3,570.00 | 3,463.00 | 3,529.00 | 3,529.00 | -1.78% | 1,157,500 |
| Apr 9, 2026 | 3,691.00 | 3,730.00 | 3,593.00 | 3,593.00 | 3,593.00 | -1.07% | 724,800 |
| Apr 8, 2026 | 3,750.00 | 3,751.00 | 3,632.00 | 3,632.00 | 3,632.00 | -2.37% | 871,800 |
| Apr 7, 2026 | 3,697.00 | 3,720.00 | 3,669.00 | 3,720.00 | 3,720.00 | 0.57% | 419,600 |