Skip to main content
logo
The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
-65.00 (-1.64%)
Mar 9, 2026, 3:30 PM JST

The Sumitomo Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,960.003,995.003,900.003,970.003,970.00-1.49%114,300
Mar 5, 20264,055.004,060.004,000.004,030.004,030.000.75%144,900
Mar 4, 20263,915.004,000.003,885.004,000.004,000.00-0.62%146,100
Mar 3, 20264,025.004,060.003,970.004,025.004,025.00-1.23%165,200
Mar 2, 20264,000.004,095.003,970.004,075.004,075.000.74%139,900
Feb 27, 20263,985.004,065.003,960.004,045.004,045.001.89%152,000
Feb 26, 20263,950.003,980.003,945.003,970.003,970.000.63%72,700
Feb 25, 20263,965.003,965.003,885.003,945.003,945.000.25%93,400
Feb 24, 20263,850.003,950.003,850.003,935.003,935.002.21%110,700
Feb 20, 20263,850.003,855.003,810.003,850.003,850.00-0.39%77,500
Feb 19, 20263,850.003,865.003,840.003,865.003,865.000.39%74,000
Feb 18, 20263,815.003,860.003,815.003,850.003,850.001.58%74,200
Feb 17, 20263,830.003,860.003,785.003,790.003,790.00-1.04%74,800
Feb 16, 20263,800.003,830.003,755.003,830.003,830.001.32%80,800
Feb 13, 20263,815.003,850.003,755.003,780.003,780.00-0.92%64,900
Feb 12, 20263,830.003,845.003,810.003,815.003,815.000.13%86,400
Feb 10, 20263,800.003,830.003,790.003,810.003,810.000.79%89,800
Feb 9, 20263,790.003,810.003,750.003,780.003,780.001.48%105,100
Feb 6, 20263,715.003,740.003,680.003,725.003,725.000.27%97,400
Feb 5, 20263,750.003,770.003,680.003,715.003,715.000.41%137,600
Feb 4, 20263,715.003,730.003,675.003,700.003,700.00-0.94%133,000
Feb 3, 20263,740.003,780.003,630.003,735.003,735.000.95%253,300
Feb 2, 20263,750.003,760.003,695.003,700.003,700.00-0.13%121,700
Jan 30, 20263,750.003,755.003,705.003,705.003,705.00-0.54%96,700
Jan 29, 20263,690.003,735.003,675.003,725.003,725.000.95%76,800
Jan 28, 20263,700.003,710.003,685.003,690.003,690.00-1.07%81,900
Jan 27, 20263,685.003,735.003,665.003,730.003,730.000.40%75,000
Jan 26, 20263,720.003,765.003,700.003,715.003,715.00-0.93%87,100
Jan 23, 20263,805.003,805.003,725.003,750.003,750.00-1.57%113,600
Jan 22, 20263,780.003,830.003,775.003,810.003,810.001.60%78,700
Jan 21, 20263,725.003,755.003,725.003,750.003,750.00-0.40%59,800
Jan 20, 20263,715.003,785.003,715.003,765.003,765.000.40%90,800
Jan 19, 20263,745.003,765.003,705.003,750.003,750.000.27%74,500
Jan 16, 20263,670.003,740.003,660.003,740.003,740.001.49%81,500
Jan 15, 20263,660.003,695.003,660.003,685.003,685.000.55%59,600
Jan 14, 20263,650.003,675.003,610.003,665.003,665.00-117,500
Jan 13, 20263,665.003,690.003,660.003,665.003,665.000.83%96,000
Jan 9, 20263,645.003,670.003,635.003,635.003,635.000.83%117,300
Jan 8, 20263,650.003,665.003,605.003,605.003,605.00-1.10%92,800
Jan 7, 20263,600.003,660.003,600.003,645.003,645.000.28%73,500
Jan 6, 20263,580.003,650.003,580.003,635.003,635.001.54%84,100
Jan 5, 20263,535.003,590.003,535.003,580.003,580.000.85%75,600
Dec 30, 20253,550.003,560.003,530.003,550.003,550.000.14%57,300
Dec 29, 20253,530.003,545.003,510.003,545.003,545.000.71%62,100
Dec 26, 20253,540.003,555.003,490.003,520.003,520.00-0.56%61,100
Dec 25, 20253,540.003,540.003,520.003,540.003,540.000.43%24,900
Dec 24, 20253,530.003,550.003,525.003,525.003,525.00-0.42%62,000
Dec 23, 20253,515.003,540.003,510.003,540.003,540.000.28%74,200
Dec 22, 20253,515.003,550.003,505.003,530.003,530.000.28%74,000
Dec 19, 20253,500.003,545.003,500.003,520.003,520.000.28%102,200