Sougou Shouken Co.,Ltd. (TYO:7850)
Japan · Delayed Price · Currency is JPY 763.00
+9.00 (1.19%)
Nov 9, 2026, 1:00 PM JST
Sougou Shouken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 752.00 | 765.00 | 752.00 | 763.00 | 763.00 | 1.19% | 2,600 |
| Nov 6, 2026 | 774.00 | 775.00 | 752.00 | 754.00 | 754.00 | -2.58% | 6,200 |
| Nov 5, 2026 | 773.00 | 785.00 | 762.00 | 774.00 | 774.00 | 0.13% | 5,000 |
| Nov 4, 2026 | 780.00 | 785.00 | 773.00 | 773.00 | 773.00 | -1.15% | 4,000 |
| Nov 2, 2026 | 785.00 | 785.00 | 780.00 | 782.00 | 782.00 | -0.26% | 2,200 |
| Oct 30, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | -0.13% | 400 |
| Oct 29, 2026 | 789.00 | 790.00 | 785.00 | 785.00 | 785.00 | 0.13% | 800 |
| Oct 28, 2026 | 783.00 | 810.00 | 783.00 | 784.00 | 784.00 | 0.13% | 3,000 |
| Oct 27, 2026 | 797.00 | 797.00 | 783.00 | 783.00 | 783.00 | -1.88% | 3,100 |
| Oct 26, 2026 | 805.00 | 805.00 | 798.00 | 798.00 | 798.00 | -1.72% | 5,300 |
| Oct 23, 2026 | 804.00 | 812.00 | 801.00 | 812.00 | 812.00 | 1.12% | 4,700 |
| Oct 22, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - | 100 |
| Oct 21, 2026 | 813.00 | 813.00 | 790.00 | 803.00 | 803.00 | 0.63% | 3,400 |
| Oct 20, 2026 | 797.00 | 811.00 | 797.00 | 798.00 | 798.00 | -0.62% | 2,000 |
| Oct 19, 2026 | 803.00 | 803.00 | 794.00 | 803.00 | 803.00 | -0.12% | 600 |
| Oct 16, 2026 | 807.00 | 807.00 | 804.00 | 804.00 | 804.00 | 1.39% | 1,200 |
| Oct 15, 2026 | 806.00 | 806.00 | 792.00 | 793.00 | 793.00 | -0.13% | 700 |
| Oct 14, 2026 | 793.00 | 800.00 | 791.00 | 794.00 | 794.00 | -0.13% | 3,200 |
| Oct 13, 2026 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | -1.73% | 700 |
| Oct 9, 2026 | 805.00 | 809.00 | 805.00 | 809.00 | 809.00 | 0.50% | 400 |
| Oct 8, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.63% | 100 |
| Oct 7, 2026 | 799.00 | 800.00 | 793.00 | 800.00 | 800.00 | 1.14% | 2,700 |
| Oct 6, 2026 | 791.00 | 795.00 | 791.00 | 791.00 | 791.00 | - | 500 |
| Oct 5, 2026 | 795.00 | 795.00 | 791.00 | 791.00 | 791.00 | - | 300 |
| Oct 2, 2026 | 797.00 | 797.00 | 791.00 | 791.00 | 791.00 | -0.75% | 3,800 |
| Oct 1, 2026 | 797.00 | 797.00 | 796.00 | 797.00 | 797.00 | - | 2,300 |
| Sep 30, 2026 | 800.00 | 817.00 | 797.00 | 797.00 | 797.00 | -0.38% | 9,200 |
| Sep 29, 2026 | 798.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.25% | 1,300 |
| Sep 28, 2026 | 816.00 | 816.00 | 798.00 | 798.00 | 798.00 | 0.13% | 6,800 |
| Sep 25, 2026 | 791.00 | 797.00 | 791.00 | 797.00 | 797.00 | 0.50% | 3,000 |
| Sep 24, 2026 | 797.00 | 797.00 | 793.00 | 793.00 | 793.00 | -0.50% | 1,800 |
| 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 |