Sugi Holdings Co.,Ltd. (TYO:7649)
Japan · Delayed Price · Currency is JPY 1,256.00
+21.50 (1.74%)
Oct 23, 2026, 3:30 PM JST
Sugi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,260.50 | 1,283.00 | 1,244.50 | 1,256.00 | 1,256.00 | 1.74% | 2,575,700 |
| Oct 22, 2026 | 1,247.00 | 1,258.00 | 1,227.50 | 1,234.50 | 1,234.50 | -1.95% | 3,449,000 |
| Oct 21, 2026 | 1,272.50 | 1,277.50 | 1,247.50 | 1,259.00 | 1,259.00 | -2.40% | 3,401,800 |
| Oct 20, 2026 | 1,286.00 | 1,292.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.08% | 1,108,100 |
| Oct 19, 2026 | 1,287.00 | 1,296.50 | 1,275.50 | 1,289.00 | 1,289.00 | 0.19% | 1,670,300 |
| Oct 16, 2026 | 1,257.00 | 1,290.50 | 1,251.00 | 1,286.50 | 1,286.50 | 2.51% | 2,731,900 |
| Oct 15, 2026 | 1,229.00 | 1,258.00 | 1,218.00 | 1,255.00 | 1,255.00 | 3.12% | 2,021,400 |
| Oct 14, 2026 | 1,197.50 | 1,224.00 | 1,193.50 | 1,217.00 | 1,217.00 | 0.75% | 2,843,600 |
| Oct 13, 2026 | 1,225.00 | 1,233.00 | 1,197.50 | 1,208.00 | 1,208.00 | -1.59% | 2,847,300 |
| Oct 9, 2026 | 1,246.50 | 1,254.50 | 1,208.50 | 1,227.50 | 1,227.50 | -2.11% | 6,078,700 |
| Oct 8, 2026 | 1,257.00 | 1,260.00 | 1,232.50 | 1,254.00 | 1,254.00 | 0.93% | 2,706,100 |
| Oct 7, 2026 | 1,244.50 | 1,248.50 | 1,231.00 | 1,242.50 | 1,242.50 | 1.18% | 1,690,600 |
| Oct 6, 2026 | 1,240.00 | 1,246.50 | 1,226.00 | 1,228.00 | 1,228.00 | -1.29% | 1,364,600 |
| Oct 5, 2026 | 1,246.00 | 1,248.00 | 1,231.50 | 1,244.00 | 1,244.00 | 0.73% | 1,699,700 |
| Oct 2, 2026 | 1,247.50 | 1,248.00 | 1,223.00 | 1,235.00 | 1,235.00 | -1.00% | 2,207,900 |
| Oct 1, 2026 | 1,251.50 | 1,257.00 | 1,235.50 | 1,247.50 | 1,247.50 | -0.44% | 1,673,900 |
| Sep 30, 2026 | 1,241.50 | 1,253.00 | 1,223.50 | 1,253.00 | 1,253.00 | 1.21% | 1,836,000 |
| Sep 29, 2026 | 1,255.00 | 1,260.00 | 1,234.50 | 1,238.00 | 1,238.00 | -1.00% | 1,670,600 |
| Sep 28, 2026 | 1,277.00 | 1,279.00 | 1,243.00 | 1,250.50 | 1,250.50 | -0.68% | 2,214,300 |
| Sep 25, 2026 | 1,251.50 | 1,268.00 | 1,250.50 | 1,259.00 | 1,259.00 | -0.20% | 2,371,000 |
| Sep 24, 2026 | 1,232.50 | 1,269.50 | 1,227.50 | 1,261.50 | 1,261.50 | 2.10% | 2,418,100 |
| Sep 18, 2026 | 1,262.00 | 1,270.50 | 1,235.50 | 1,235.50 | 1,235.50 | -2.75% | 4,670,200 |
| Sep 17, 2026 | 1,253.00 | 1,281.00 | 1,252.00 | 1,270.50 | 1,270.50 | 2.05% | 2,935,200 |
| Sep 16, 2026 | 1,275.00 | 1,289.00 | 1,245.00 | 1,245.00 | 1,245.00 | -3.41% | 2,329,700 |
| Sep 15, 2026 | 1,307.50 | 1,313.50 | 1,284.00 | 1,289.00 | 1,289.00 | -0.66% | 1,351,600 |
| Sep 14, 2026 | 1,279.50 | 1,298.00 | 1,276.00 | 1,297.50 | 1,297.50 | 2.65% | 2,224,100 |
| 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 |