Sugi Holdings Co.,Ltd. (TYO:7649)
Japan · Delayed Price · Currency is JPY 2,822.50
-147.50 (-4.97%)
Jul 31, 2026, 3:30 PM JST
Sugi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,884.00 | 2,900.00 | 2,813.00 | 2,822.50 | 2,822.50 | -4.97% | 964,700 |
| Jul 30, 2026 | 3,015.00 | 3,030.00 | 2,900.00 | 2,970.00 | 2,970.00 | -2.04% | 970,900 |
| Jul 29, 2026 | 2,947.00 | 3,051.00 | 2,931.50 | 3,032.00 | 3,032.00 | 4.19% | 1,433,600 |
| Jul 28, 2026 | 2,915.00 | 2,929.00 | 2,886.00 | 2,910.00 | 2,910.00 | 1.08% | 1,055,500 |
| Jul 27, 2026 | 2,901.50 | 2,901.50 | 2,842.50 | 2,879.00 | 2,879.00 | -0.78% | 869,400 |
| Jul 24, 2026 | 2,861.50 | 2,910.00 | 2,839.50 | 2,901.50 | 2,901.50 | 0.83% | 703,700 |
| Jul 23, 2026 | 2,905.50 | 2,906.00 | 2,860.00 | 2,877.50 | 2,877.50 | -1.69% | 795,300 |
| Jul 22, 2026 | 2,852.00 | 2,928.00 | 2,835.00 | 2,927.00 | 2,927.00 | 1.65% | 1,349,900 |
| Jul 21, 2026 | 2,906.50 | 2,945.50 | 2,850.50 | 2,879.50 | 2,879.50 | -2.57% | 1,145,000 |
| Jul 17, 2026 | 2,926.50 | 2,988.00 | 2,926.50 | 2,955.50 | 2,955.50 | 1.25% | 794,300 |
| Jul 16, 2026 | 2,925.00 | 2,967.50 | 2,907.00 | 2,919.00 | 2,919.00 | -1.57% | 981,400 |
| Jul 15, 2026 | 3,001.00 | 3,010.00 | 2,943.50 | 2,965.50 | 2,965.50 | -0.10% | 759,800 |
| Jul 14, 2026 | 2,925.00 | 2,978.50 | 2,860.50 | 2,968.50 | 2,968.50 | 1.87% | 1,277,200 |
| Jul 13, 2026 | 2,951.00 | 2,960.00 | 2,887.00 | 2,914.00 | 2,914.00 | -0.27% | 1,408,600 |
| Jul 10, 2026 | 2,860.50 | 2,946.50 | 2,782.00 | 2,922.00 | 2,922.00 | -8.06% | 2,457,000 |
| Jul 9, 2026 | 3,287.00 | 3,299.00 | 3,161.00 | 3,178.00 | 3,178.00 | -3.32% | 1,461,100 |
| Jul 8, 2026 | 3,284.00 | 3,330.00 | 3,259.00 | 3,287.00 | 3,287.00 | 0.12% | 940,200 |
| Jul 7, 2026 | 3,220.00 | 3,314.00 | 3,201.00 | 3,283.00 | 3,283.00 | 1.96% | 666,500 |
| Jul 6, 2026 | 3,170.00 | 3,237.00 | 3,162.00 | 3,220.00 | 3,220.00 | 2.25% | 437,000 |
| Jul 3, 2026 | 3,196.00 | 3,197.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.74% | 410,000 |
| Jul 2, 2026 | 3,116.00 | 3,158.00 | 3,088.00 | 3,126.00 | 3,126.00 | 2.19% | 526,600 |
| Jul 1, 2026 | 3,120.00 | 3,150.00 | 3,038.00 | 3,059.00 | 3,059.00 | -2.89% | 506,900 |
| Jun 30, 2026 | 3,195.00 | 3,232.00 | 3,127.00 | 3,150.00 | 3,150.00 | -1.13% | 824,800 |
| Jun 29, 2026 | 3,100.00 | 3,220.00 | 3,100.00 | 3,186.00 | 3,186.00 | 3.04% | 936,900 |
| Jun 26, 2026 | 3,099.00 | 3,106.00 | 3,035.00 | 3,092.00 | 3,092.00 | 0.36% | 438,800 |
| Jun 25, 2026 | 3,119.00 | 3,133.00 | 3,075.00 | 3,081.00 | 3,081.00 | -0.29% | 555,500 |
| Jun 24, 2026 | 3,076.00 | 3,128.00 | 3,061.00 | 3,090.00 | 3,090.00 | -0.64% | 656,800 |
| Jun 23, 2026 | 3,118.00 | 3,145.00 | 3,097.00 | 3,110.00 | 3,110.00 | -0.26% | 859,300 |
| Jun 22, 2026 | 3,165.00 | 3,174.00 | 3,083.00 | 3,118.00 | 3,118.00 | -0.61% | 1,538,700 |
| 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 |