Skip to main content
logo
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,121.00
-15.00 (-0.48%)
May 8, 2026, 3:30 PM JST

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,138.003,141.003,054.003,121.003,121.00-0.48%628,200
May 7, 20263,094.003,161.003,077.003,136.003,136.000.64%913,100
May 1, 20263,135.003,158.003,098.003,116.003,116.00-0.45%734,300
Apr 30, 20263,208.003,239.003,100.003,130.003,130.00-3.54%770,900
Apr 28, 20263,196.003,249.003,185.003,245.003,245.001.44%380,900
Apr 27, 20263,192.003,217.003,158.003,199.003,199.000.76%566,000
Apr 24, 20263,232.003,248.003,161.003,175.003,175.00-2.40%844,800
Apr 23, 20263,333.003,364.003,219.003,253.003,253.00-3.93%1,034,800
Apr 22, 20263,478.003,482.003,375.003,386.003,386.00-1.94%661,000
Apr 21, 20263,452.003,483.003,417.003,453.003,453.00-0.60%717,300
Apr 20, 20263,498.003,502.003,455.003,474.003,474.000.38%572,700
Apr 17, 20263,470.003,517.003,459.003,461.003,461.00-2.07%494,300
Apr 16, 20263,465.003,587.003,463.003,534.003,534.002.46%866,900
Apr 15, 20263,357.003,463.003,357.003,449.003,449.002.10%604,300
Apr 14, 20263,417.003,431.003,357.003,378.003,378.00-0.82%585,900
Apr 13, 20263,484.003,494.003,336.003,406.003,406.00-3.49%1,082,300
Apr 10, 20263,523.003,570.003,463.003,529.003,529.00-1.78%1,157,500
Apr 9, 20263,691.003,730.003,593.003,593.003,593.00-1.07%724,800
Apr 8, 20263,750.003,751.003,632.003,632.003,632.00-2.37%871,800
Apr 7, 20263,697.003,720.003,669.003,720.003,720.000.57%419,600
Apr 6, 20263,671.003,710.003,647.003,699.003,699.000.60%404,000
Apr 3, 20263,670.003,722.003,633.003,677.003,677.002.14%795,300
Apr 2, 20263,596.003,701.003,584.003,600.003,600.000.22%924,500
Apr 1, 20263,538.003,618.003,526.003,592.003,592.003.34%758,400
Mar 31, 20263,484.003,502.003,446.003,476.003,476.001.19%567,000
Mar 30, 20263,362.003,438.003,361.003,435.003,435.00-0.84%630,200
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