Sougou Shouken Co.,Ltd. (TYO:7850)
Japan · Delayed Price · Currency is JPY 812.00
-70.00 (-7.94%)
Jul 30, 2026, 3:30 PM JST
Sougou Shouken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 871.00 | 883.00 | 861.00 | 873.00 | 863.11 | -0.11% | 6,800 |
| Jul 6, 2026 | 870.00 | 874.00 | 870.00 | 874.00 | 864.10 | 0.23% | 2,400 |
| Jul 3, 2026 | 870.00 | 878.00 | 870.00 | 872.00 | 862.12 | -0.23% | 1,900 |
| Jul 2, 2026 | 870.00 | 874.00 | 870.00 | 874.00 | 864.10 | - | 1,700 |
| Jul 1, 2026 | 872.00 | 876.00 | 872.00 | 874.00 | 864.10 | 0.23% | 2,800 |
| Jun 30, 2026 | 872.00 | 873.00 | 871.00 | 872.00 | 862.12 | - | 1,400 |
| Jun 29, 2026 | 853.00 | 872.00 | 853.00 | 872.00 | 862.12 | 0.46% | 4,800 |
| Jun 26, 2026 | 860.00 | 869.00 | 860.00 | 868.00 | 858.17 | 1.88% | 6,000 |
| Jun 25, 2026 | 839.00 | 852.00 | 839.00 | 852.00 | 842.35 | -0.23% | 1,100 |
| Jun 24, 2026 | 854.00 | 854.00 | 847.00 | 854.00 | 844.33 | 0.47% | 600 |
| Jun 23, 2026 | 859.00 | 859.00 | 826.00 | 850.00 | 840.37 | -0.93% | 2,900 |
| Jun 22, 2026 | 859.00 | 859.00 | 843.00 | 858.00 | 848.28 | -0.12% | 2,100 |
| Jun 19, 2026 | 846.00 | 859.00 | 846.00 | 859.00 | 849.27 | - | 300 |
| Jun 18, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 849.27 | - | 2,500 |
| Jun 17, 2026 | 868.00 | 868.00 | 859.00 | 859.00 | 849.27 | -1.04% | 1,100 |
| Jun 16, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 858.17 | 0.23% | 200 |
| Jun 15, 2026 | 851.00 | 866.00 | 851.00 | 866.00 | 856.19 | 1.88% | 300 |
| Jun 12, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 840.37 | -1.39% | 300 |
| Jun 11, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 852.24 | - | 900 |
| Jun 10, 2026 | 870.00 | 870.00 | 849.00 | 862.00 | 852.24 | 0.58% | 1,400 |
| Jun 8, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 847.29 | -1.83% | 300 |
| Jun 5, 2026 | 867.00 | 873.00 | 860.00 | 873.00 | 863.11 | -0.11% | 500 |
| Jun 4, 2026 | 868.00 | 874.00 | 858.00 | 874.00 | 864.10 | 3.92% | 3,900 |
| Jun 3, 2026 | 841.00 | 841.00 | 841.00 | 841.00 | 831.48 | -0.59% | 200 |
| Jun 2, 2026 | 844.00 | 846.00 | 844.00 | 846.00 | 836.42 | -1.28% | 300 |
| May 28, 2026 | 862.00 | 864.00 | 854.00 | 857.00 | 847.29 | -0.70% | 500 |
| May 27, 2026 | 841.00 | 863.00 | 841.00 | 863.00 | 853.23 | 0.82% | 500 |
| May 26, 2026 | 856.00 | 856.00 | 842.00 | 856.00 | 846.31 | 1.78% | 5,300 |
| May 25, 2026 | 829.00 | 841.00 | 827.00 | 841.00 | 831.48 | 2.31% | 2,700 |
| May 22, 2026 | 822.00 | 827.00 | 822.00 | 822.00 | 812.69 | -0.48% | 500 |
| May 21, 2026 | 821.00 | 828.00 | 813.00 | 826.00 | 816.65 | 1.35% | 3,400 |
| May 20, 2026 | 826.00 | 826.00 | 815.00 | 815.00 | 805.77 | -0.24% | 1,300 |
| May 19, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 807.75 | - | 200 |
| May 18, 2026 | 820.00 | 820.00 | 817.00 | 817.00 | 807.75 | 0.25% | 1,600 |
| May 15, 2026 | 826.00 | 826.00 | 815.00 | 815.00 | 805.77 | -2.74% | 1,400 |