Sugi Holdings Co.,Ltd. (TYO:7649)
Japan · Delayed Price · Currency is JPY 2,714.50
-55.00 (-1.99%)
Aug 21, 2026, 3:30 PM JST
Sugi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,770.00 | 2,778.00 | 2,697.00 | 2,714.50 | 2,714.50 | -1.99% | 1,290,000 |
| Aug 20, 2026 | 2,739.50 | 2,776.00 | 2,715.00 | 2,769.50 | 2,769.50 | 2.54% | 1,554,400 |
| Aug 19, 2026 | 2,729.00 | 2,741.50 | 2,655.50 | 2,701.00 | 2,701.00 | -0.30% | 1,364,300 |
| Aug 18, 2026 | 2,714.00 | 2,730.50 | 2,692.00 | 2,709.00 | 2,709.00 | -0.97% | 1,589,500 |
| Aug 17, 2026 | 2,800.00 | 2,858.50 | 2,713.50 | 2,735.50 | 2,735.50 | -3.51% | 1,385,200 |
| Aug 14, 2026 | 2,831.00 | 2,857.00 | 2,800.00 | 2,835.00 | 2,835.00 | 0.35% | 751,100 |
| Aug 13, 2026 | 2,811.50 | 2,834.00 | 2,791.00 | 2,825.00 | 2,825.00 | -0.16% | 764,400 |
| Aug 12, 2026 | 2,814.50 | 2,838.00 | 2,780.50 | 2,829.50 | 2,829.50 | 0.95% | 857,800 |
| Aug 10, 2026 | 2,820.00 | 2,834.00 | 2,785.00 | 2,803.00 | 2,803.00 | -0.51% | 899,600 |
| Aug 7, 2026 | 2,753.00 | 2,827.00 | 2,745.00 | 2,817.50 | 2,817.50 | 2.19% | 952,100 |
| Aug 6, 2026 | 2,707.00 | 2,757.00 | 2,702.00 | 2,757.00 | 2,757.00 | 1.34% | 1,251,500 |
| Aug 5, 2026 | 2,705.00 | 2,729.50 | 2,681.50 | 2,720.50 | 2,720.50 | -0.04% | 799,800 |
| Aug 4, 2026 | 2,799.50 | 2,812.00 | 2,697.50 | 2,721.50 | 2,721.50 | -2.46% | 934,900 |
| Aug 3, 2026 | 2,801.00 | 2,814.00 | 2,755.50 | 2,790.00 | 2,790.00 | -1.15% | 941,500 |
| 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 |