Sougou Shouken Co.,Ltd. (TYO:7850)
Japan · Delayed Price · Currency is JPY 797.00
+5.00 (0.63%)
Sep 18, 2026, 3:30 PM JST
Sougou Shouken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 796.00 | 798.00 | 794.00 | 797.00 | 797.00 | 0.63% | 700 |
| Sep 17, 2026 | 792.00 | 793.00 | 792.00 | 792.00 | 792.00 | - | 1,400 |
| Sep 16, 2026 | 792.00 | 793.00 | 792.00 | 792.00 | 792.00 | -0.38% | 3,500 |
| Sep 15, 2026 | 793.00 | 797.00 | 792.00 | 795.00 | 795.00 | -0.13% | 1,700 |
| Sep 14, 2026 | 801.00 | 805.00 | 791.00 | 796.00 | 796.00 | -0.62% | 5,300 |
| Sep 11, 2026 | 811.00 | 811.00 | 801.00 | 801.00 | 801.00 | -1.23% | 4,600 |
| Sep 10, 2026 | 812.00 | 812.00 | 808.00 | 811.00 | 811.00 | 0.37% | 400 |
| Sep 9, 2026 | 811.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.37% | 1,200 |
| Sep 8, 2026 | 816.00 | 816.00 | 808.00 | 811.00 | 811.00 | -0.73% | 5,900 |
| Sep 7, 2026 | 809.00 | 825.00 | 809.00 | 817.00 | 817.00 | 0.99% | 10,400 |
| Sep 4, 2026 | 811.00 | 811.00 | 805.00 | 809.00 | 809.00 | -0.12% | 1,100 |
| Sep 3, 2026 | 806.00 | 817.00 | 806.00 | 810.00 | 810.00 | -0.49% | 3,300 |
| Sep 2, 2026 | 811.00 | 814.00 | 810.00 | 814.00 | 814.00 | 0.49% | 500 |
| Aug 31, 2026 | 809.00 | 812.00 | 809.00 | 810.00 | 810.00 | 0.12% | 700 |
| Aug 28, 2026 | 810.00 | 810.00 | 809.00 | 809.00 | 809.00 | -0.12% | 600 |
| Aug 27, 2026 | 817.00 | 817.00 | 810.00 | 810.00 | 810.00 | -0.49% | 3,200 |
| Aug 26, 2026 | 825.00 | 825.00 | 814.00 | 814.00 | 814.00 | -1.33% | 6,800 |
| Aug 25, 2026 | 827.00 | 827.00 | 823.00 | 825.00 | 825.00 | 0.36% | 3,600 |
| Aug 24, 2026 | 826.00 | 827.00 | 822.00 | 822.00 | 822.00 | -0.48% | 2,200 |
| Aug 21, 2026 | 816.00 | 826.00 | 816.00 | 826.00 | 826.00 | 1.35% | 3,000 |
| Aug 20, 2026 | 817.00 | 817.00 | 815.00 | 815.00 | 815.00 | -0.24% | 900 |
| Aug 19, 2026 | 815.00 | 818.00 | 811.00 | 817.00 | 817.00 | 0.25% | 1,800 |
| Aug 18, 2026 | 816.00 | 816.00 | 815.00 | 815.00 | 815.00 | -0.97% | 1,200 |
| Aug 17, 2026 | 816.00 | 823.00 | 816.00 | 823.00 | 823.00 | 1.48% | 3,000 |
| Aug 14, 2026 | 810.00 | 812.00 | 810.00 | 811.00 | 811.00 | -0.49% | 1,600 |
| Aug 13, 2026 | 813.00 | 815.00 | 813.00 | 815.00 | 815.00 | - | 500 |
| Aug 12, 2026 | 810.00 | 817.00 | 810.00 | 815.00 | 815.00 | 0.87% | 3,900 |
| Aug 10, 2026 | 812.00 | 812.00 | 808.00 | 808.00 | 808.00 | - | 1,100 |
| Aug 7, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.37% | 100 |
| Aug 6, 2026 | 805.00 | 816.00 | 804.00 | 805.00 | 805.00 | 0.25% | 3,300 |
| Aug 5, 2026 | 806.00 | 811.00 | 803.00 | 803.00 | 803.00 | -1.23% | 4,000 |
| Aug 4, 2026 | 805.00 | 815.00 | 805.00 | 813.00 | 813.00 | 0.99% | 3,200 |
| Aug 3, 2026 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | -0.98% | 3,600 |
| Jul 31, 2026 | 820.00 | 820.00 | 813.00 | 813.00 | 813.00 | 0.12% | 6,100 |
| Jul 30, 2026 | 812.00 | 836.00 | 800.00 | 812.00 | 812.00 | -6.88% | 31,800 |
| Jul 29, 2026 | 871.00 | 883.00 | 871.00 | 882.00 | 872.01 | -0.23% | 16,700 |
| Jul 28, 2026 | 875.00 | 884.00 | 875.00 | 884.00 | 873.99 | 1.03% | 6,400 |
| Jul 27, 2026 | 876.00 | 879.00 | 875.00 | 875.00 | 865.09 | -0.79% | 9,300 |
| Jul 24, 2026 | 880.00 | 885.00 | 880.00 | 882.00 | 872.01 | 0.23% | 4,000 |
| Jul 23, 2026 | 879.00 | 884.00 | 879.00 | 880.00 | 870.03 | 0.23% | 1,700 |
| Jul 22, 2026 | 880.00 | 884.00 | 878.00 | 878.00 | 868.06 | -0.23% | 2,800 |
| Jul 21, 2026 | 876.00 | 890.00 | 876.00 | 880.00 | 870.03 | -0.68% | 5,500 |
| Jul 17, 2026 | 888.00 | 888.00 | 885.00 | 886.00 | 875.97 | - | 1,000 |
| Jul 16, 2026 | 876.00 | 889.00 | 876.00 | 886.00 | 875.97 | 0.91% | 5,500 |
| Jul 15, 2026 | 872.00 | 888.00 | 872.00 | 878.00 | 868.06 | -0.79% | 2,800 |
| Jul 14, 2026 | 870.00 | 885.00 | 870.00 | 885.00 | 874.98 | 1.72% | 6,600 |
| Jul 13, 2026 | 875.00 | 881.00 | 870.00 | 870.00 | 860.15 | -1.25% | 2,400 |
| Jul 10, 2026 | 882.00 | 882.00 | 879.00 | 881.00 | 871.02 | 0.11% | 1,400 |
| Jul 9, 2026 | 860.00 | 880.00 | 860.00 | 880.00 | 870.03 | 1.85% | 3,100 |
| Jul 8, 2026 | 861.00 | 873.00 | 861.00 | 864.00 | 854.22 | -1.03% | 1,300 |