Skip to main content
logo
The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan flag Japan · Delayed Price · Currency is JPY
4,150.00
-90.00 (-2.12%)
At close: Mar 27, 2026

The Sumitomo Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,205.004,220.004,150.004,150.004,150.00-2.12%300,100
Mar 26, 20264,275.004,285.004,200.004,240.004,240.00-0.12%209,900
Mar 25, 20264,170.004,245.004,155.004,245.004,245.003.54%266,600
Mar 24, 20263,985.004,115.003,985.004,100.004,100.004.19%145,400
Mar 23, 20264,015.004,045.003,935.003,935.003,935.00-3.55%183,600
Mar 19, 20264,120.004,145.004,080.004,080.004,080.00-1.09%148,200
Mar 18, 20264,070.004,130.004,065.004,125.004,125.001.60%81,600
Mar 17, 20264,030.004,105.004,025.004,060.004,060.001.63%89,100
Mar 16, 20264,010.004,020.003,970.003,995.003,995.000.88%91,000
Mar 13, 20263,930.004,015.003,925.003,960.003,960.000.13%146,300
Mar 12, 20264,000.004,020.003,935.003,955.003,955.00-1.98%119,200
Mar 11, 20263,995.004,060.003,990.004,035.004,035.001.77%82,600
Mar 10, 20263,960.004,005.003,930.003,965.003,965.001.54%118,800
Mar 9, 20263,800.003,945.003,770.003,905.003,905.00-1.64%137,100
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