Sougou Shouken Co.,Ltd. (TYO:7850)
Japan · Delayed Price · Currency is JPY 847.00
-14.00 (-1.63%)
Apr 1, 2026, 3:30 PM JST
Sougou Shouken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 850.00 | 850.00 | 847.00 | 847.00 | 847.00 | -1.63% | 1,900 |
| Mar 30, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | - | 300 |
| Mar 27, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -1.03% | 200 |
| Mar 26, 2026 | 873.00 | 873.00 | 858.00 | 870.00 | 870.00 | 0.12% | 6,000 |
| Mar 25, 2026 | 869.00 | 869.00 | 857.00 | 869.00 | 869.00 | - | 1,200 |
| Mar 24, 2026 | 865.00 | 873.00 | 865.00 | 869.00 | 869.00 | -0.46% | 1,700 |
| Mar 23, 2026 | 878.00 | 878.00 | 869.00 | 873.00 | 873.00 | -0.23% | 1,900 |
| Mar 19, 2026 | 876.00 | 877.00 | 862.00 | 875.00 | 875.00 | -0.11% | 1,600 |
| Mar 18, 2026 | 865.00 | 876.00 | 865.00 | 876.00 | 876.00 | 1.27% | 1,400 |
| Mar 17, 2026 | 852.00 | 865.00 | 852.00 | 865.00 | 865.00 | 2.98% | 2,200 |
| Mar 16, 2026 | 851.00 | 851.00 | 801.00 | 840.00 | 840.00 | -2.33% | 6,800 |
| Mar 13, 2026 | 874.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.83% | 2,800 |
| Mar 12, 2026 | 878.00 | 879.00 | 874.00 | 876.00 | 876.00 | -1.02% | 1,600 |
| Mar 11, 2026 | 895.00 | 896.00 | 881.00 | 885.00 | 885.00 | -0.56% | 2,500 |
| Mar 10, 2026 | 894.00 | 894.00 | 890.00 | 890.00 | 890.00 | -0.45% | 300 |
| Mar 9, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | -0.11% | 1,100 |
| Mar 6, 2026 | 881.00 | 895.00 | 881.00 | 895.00 | 895.00 | 2.29% | 1,100 |
| Mar 5, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 100 |
| Mar 4, 2026 | 876.00 | 876.00 | 875.00 | 875.00 | 875.00 | -0.68% | 2,000 |
| Mar 3, 2026 | 882.00 | 884.00 | 881.00 | 881.00 | 881.00 | -0.34% | 3,800 |
| Mar 2, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -0.23% | 500 |
| Feb 27, 2026 | 889.00 | 889.00 | 885.00 | 886.00 | 886.00 | - | 1,800 |
| Feb 26, 2026 | 889.00 | 890.00 | 886.00 | 886.00 | 886.00 | -0.45% | 5,800 |
| Feb 25, 2026 | 887.00 | 890.00 | 887.00 | 890.00 | 890.00 | 0.34% | 3,000 |
| Feb 24, 2026 | 889.00 | 890.00 | 878.00 | 887.00 | 887.00 | -0.22% | 3,200 |
| Feb 20, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.45% | 1,000 |
| Feb 19, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 100 |
| Feb 18, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.11% | 900 |
| Feb 17, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - | 600 |
| Feb 16, 2026 | 885.00 | 885.00 | 884.00 | 884.00 | 884.00 | -0.11% | 400 |
| Feb 13, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.23% | 600 |
| Feb 12, 2026 | 878.00 | 883.00 | 878.00 | 883.00 | 883.00 | 0.57% | 3,000 |
| Feb 10, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.46% | 100 |
| Feb 9, 2026 | 878.00 | 878.00 | 870.00 | 874.00 | 874.00 | -0.23% | 400 |
| Feb 6, 2026 | 870.00 | 876.00 | 870.00 | 876.00 | 876.00 | 0.69% | 300 |
| Feb 5, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 100 |
| Feb 4, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.11% | 400 |
| Feb 3, 2026 | 871.00 | 871.00 | 870.00 | 871.00 | 871.00 | -0.23% | 1,000 |
| Feb 2, 2026 | 878.00 | 878.00 | 873.00 | 873.00 | 873.00 | -0.57% | 700 |
| Jan 30, 2026 | 879.00 | 879.00 | 877.00 | 878.00 | 878.00 | 0.92% | 1,400 |
| Jan 29, 2026 | 872.00 | 872.00 | 870.00 | 870.00 | 870.00 | -0.46% | 3,900 |
| Jan 28, 2026 | 871.00 | 874.00 | 871.00 | 874.00 | 864.00 | -1.35% | 3,700 |
| Jan 27, 2026 | 894.00 | 894.00 | 886.00 | 886.00 | 875.86 | -0.67% | 1,000 |
| Jan 26, 2026 | 890.00 | 892.00 | 890.00 | 892.00 | 881.79 | 0.56% | 5,900 |
| Jan 23, 2026 | 887.00 | 887.00 | 886.00 | 887.00 | 876.85 | 0.23% | 2,200 |
| Jan 22, 2026 | 886.00 | 886.00 | 885.00 | 885.00 | 874.87 | -0.23% | 200 |
| Jan 21, 2026 | 887.00 | 887.00 | 885.00 | 887.00 | 876.85 | 0.23% | 1,300 |
| Jan 20, 2026 | 886.00 | 886.00 | 885.00 | 885.00 | 874.87 | 0.68% | 1,000 |
| Jan 19, 2026 | 880.00 | 880.00 | 877.00 | 879.00 | 868.94 | 0.23% | 1,600 |
| Jan 16, 2026 | 874.00 | 877.00 | 873.00 | 877.00 | 866.97 | 0.34% | 4,400 |