Skip to main content
logo
The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
-50.00 (-1.30%)
Apr 22, 2026, 3:30 PM JST

The Sumitomo Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20263,860.003,865.003,800.003,805.003,805.00-1.42%41,300
Apr 21, 20263,865.003,880.003,825.003,860.003,860.00-0.26%83,800
Apr 20, 20263,890.003,890.003,835.003,870.003,870.00-0.13%84,800
Apr 17, 20263,940.003,950.003,875.003,875.003,875.00-2.02%96,300
Apr 16, 20263,975.003,985.003,955.003,955.003,955.00-0.75%86,100
Apr 15, 20264,000.004,050.003,975.003,985.003,985.00-0.87%139,600
Apr 14, 20264,015.004,050.004,000.004,020.004,020.000.12%122,100
Apr 13, 20264,090.004,120.004,000.004,015.004,015.00-2.07%86,800
Apr 10, 20264,170.004,195.004,100.004,100.004,100.00-1.20%98,300
Apr 9, 20264,150.004,230.004,140.004,150.004,150.000.12%137,900
Apr 8, 20264,215.004,220.004,125.004,145.004,145.00-150,300
Apr 7, 20264,135.004,165.004,110.004,145.004,145.000.24%78,100
Apr 6, 20264,175.004,185.004,130.004,135.004,135.001.35%108,400
Apr 3, 20264,070.004,095.004,050.004,080.004,080.000.37%104,400
Apr 2, 20264,075.004,135.004,045.004,065.004,065.000.87%177,300
Apr 1, 20264,075.004,095.003,975.004,030.004,030.00-0.12%266,500
Mar 31, 20263,990.004,065.003,985.004,035.004,035.001.13%197,300
Mar 30, 20263,975.004,005.003,920.003,990.003,990.00-3.86%214,000
Mar 27, 20264,205.004,220.004,150.004,150.004,098.50-2.12%300,100
Mar 26, 20264,275.004,285.004,200.004,240.004,187.38-0.12%209,900
Mar 25, 20264,170.004,245.004,155.004,245.004,192.323.54%266,600
Mar 24, 20263,985.004,115.003,985.004,100.004,049.124.19%145,400
Mar 23, 20264,015.004,045.003,935.003,935.003,886.17-3.55%183,600
Mar 19, 20264,120.004,145.004,080.004,080.004,029.37-1.09%148,200
Mar 18, 20264,070.004,130.004,065.004,125.004,073.811.60%81,600
Mar 17, 20264,030.004,105.004,025.004,060.004,009.621.63%89,100
Mar 16, 20264,010.004,020.003,970.003,995.003,945.420.88%91,000
Mar 13, 20263,930.004,015.003,925.003,960.003,910.860.13%146,300
Mar 12, 20264,000.004,020.003,935.003,955.003,905.92-1.98%119,200
Mar 11, 20263,995.004,060.003,990.004,035.003,984.931.77%82,600
Mar 10, 20263,960.004,005.003,930.003,965.003,915.801.54%118,800
Mar 9, 20263,800.003,945.003,770.003,905.003,856.54-1.64%137,100
Mar 6, 20263,960.003,995.003,900.003,970.003,920.73-1.49%114,300
Mar 5, 20264,055.004,060.004,000.004,030.003,979.990.75%144,900
Mar 4, 20263,915.004,000.003,885.004,000.003,950.36-0.62%146,100
Mar 3, 20264,025.004,060.003,970.004,025.003,975.05-1.23%165,200
Mar 2, 20264,000.004,095.003,970.004,075.004,024.430.74%139,900
Feb 27, 20263,985.004,065.003,960.004,045.003,994.801.89%152,000
Feb 26, 20263,950.003,980.003,945.003,970.003,920.730.63%72,700
Feb 25, 20263,965.003,965.003,885.003,945.003,896.040.25%93,400
Feb 24, 20263,850.003,950.003,850.003,935.003,886.172.21%110,700
Feb 20, 20263,850.003,855.003,810.003,850.003,802.22-0.39%77,500
Feb 19, 20263,850.003,865.003,840.003,865.003,817.040.39%74,000
Feb 18, 20263,815.003,860.003,815.003,850.003,802.221.58%74,200
Feb 17, 20263,830.003,860.003,785.003,790.003,742.97-1.04%74,800
Feb 16, 20263,800.003,830.003,755.003,830.003,782.471.32%80,800
Feb 13, 20263,815.003,850.003,755.003,780.003,733.09-0.92%64,900
Feb 12, 20263,830.003,845.003,810.003,815.003,767.660.13%86,400
Feb 10, 20263,800.003,830.003,790.003,810.003,762.720.79%89,800
Feb 9, 20263,790.003,810.003,750.003,780.003,733.091.48%105,100