Sougou Shouken Co.,Ltd. (TYO:7850)
Japan · Delayed Price · Currency is JPY 817.00
0.00 (0.00%)
May 20, 2026, 11:21 AM JST
Sougou Shouken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | - | - | 100 |
| May 18, 2026 | 820.00 | 820.00 | 817.00 | 817.00 | 817.00 | 0.25% | 1,600 |
| May 15, 2026 | 826.00 | 826.00 | 815.00 | 815.00 | 815.00 | -2.74% | 1,400 |
| May 14, 2026 | 825.00 | 838.00 | 825.00 | 838.00 | 838.00 | 1.58% | 300 |
| May 13, 2026 | 824.00 | 831.00 | 820.00 | 825.00 | 825.00 | -0.72% | 2,900 |
| May 12, 2026 | 830.00 | 831.00 | 830.00 | 831.00 | 831.00 | 0.85% | 300 |
| May 11, 2026 | 823.00 | 829.00 | 821.00 | 824.00 | 824.00 | -1.67% | 1,600 |
| May 8, 2026 | 844.00 | 845.00 | 838.00 | 838.00 | 838.00 | -1.18% | 3,200 |
| May 7, 2026 | 848.00 | 864.00 | 848.00 | 848.00 | 848.00 | -1.40% | 1,500 |
| May 1, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 500 |
| Apr 30, 2026 | 872.00 | 873.00 | 860.00 | 860.00 | 860.00 | -4.02% | 1,700 |
| Apr 28, 2026 | 888.00 | 896.00 | 888.00 | 896.00 | 896.00 | -0.22% | 200 |
| Apr 27, 2026 | 889.00 | 898.00 | 874.00 | 898.00 | 898.00 | 1.13% | 11,500 |
| Apr 24, 2026 | 879.00 | 888.00 | 879.00 | 888.00 | 888.00 | 0.91% | 2,300 |
| Apr 23, 2026 | 882.00 | 882.00 | 875.00 | 880.00 | 880.00 | -0.23% | 600 |
| Apr 22, 2026 | 879.00 | 883.00 | 879.00 | 882.00 | 882.00 | 0.80% | 2,300 |
| Apr 21, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.34% | 200 |
| Apr 20, 2026 | 883.00 | 883.00 | 872.00 | 872.00 | 872.00 | -1.25% | 500 |
| Apr 17, 2026 | 861.00 | 883.00 | 861.00 | 883.00 | 883.00 | 2.44% | 1,200 |
| Apr 16, 2026 | 864.00 | 864.00 | 862.00 | 862.00 | 862.00 | -0.23% | 1,100 |
| Apr 14, 2026 | 877.00 | 881.00 | 864.00 | 864.00 | 864.00 | -2.59% | 1,500 |
| Apr 13, 2026 | 874.00 | 887.00 | 874.00 | 887.00 | 887.00 | 1.72% | 1,100 |
| Apr 10, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | -0.46% | 300 |
| Apr 9, 2026 | 877.00 | 877.00 | 876.00 | 876.00 | 876.00 | -2.23% | 800 |
| Apr 8, 2026 | 871.00 | 896.00 | 871.00 | 896.00 | 896.00 | 2.87% | 400 |
| Apr 7, 2026 | 877.00 | 877.00 | 862.00 | 871.00 | 871.00 | 0.23% | 900 |
| Apr 6, 2026 | 897.00 | 897.00 | 855.00 | 869.00 | 869.00 | -3.12% | 10,900 |
| Apr 3, 2026 | 883.00 | 897.00 | 880.00 | 897.00 | 897.00 | 1.01% | 1,500 |
| Apr 2, 2026 | 847.00 | 892.00 | 847.00 | 888.00 | 888.00 | 4.84% | 13,200 |
| 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 |