Skip to main content
logo
The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan flag Japan · Delayed Price · Currency is JPY
4,070.00
-60.00 (-1.45%)
Jul 31, 2026, 3:30 PM JST

The Sumitomo Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,120.004,165.004,045.004,070.004,070.00-1.45%88,900
Jul 30, 20264,120.004,145.004,060.004,130.004,130.00-0.24%163,500
Jul 29, 20264,070.004,165.004,045.004,140.004,140.002.10%202,500
Jul 28, 20264,055.004,090.004,040.004,055.004,055.00-108,600
Jul 27, 20264,000.004,055.003,995.004,055.004,055.001.63%106,300
Jul 24, 20263,950.004,005.003,930.003,990.003,990.000.63%86,600
Jul 23, 20263,935.003,965.003,920.003,965.003,965.00-0.38%151,400
Jul 22, 20264,005.004,010.003,950.003,980.003,980.00-0.62%124,900
Jul 21, 20264,000.004,035.003,975.004,005.004,005.001.14%142,300
Jul 17, 20263,945.004,010.003,925.003,960.003,960.000.89%115,700
Jul 16, 20263,955.003,975.003,920.003,925.003,925.00-0.88%100,100
Jul 15, 20263,925.003,960.003,905.003,960.003,960.001.67%99,100
Jul 14, 20263,945.003,950.003,870.003,895.003,895.000.26%97,700
Jul 13, 20263,880.003,910.003,865.003,885.003,885.000.52%81,100
Jul 10, 20263,885.003,885.003,820.003,865.003,865.00-0.51%130,100
Jul 9, 20263,920.003,955.003,885.003,885.003,885.00-0.38%142,200
Jul 8, 20263,850.003,925.003,850.003,900.003,900.000.52%137,100
Jul 7, 20263,870.003,905.003,850.003,880.003,880.000.78%92,500
Jul 6, 20263,845.003,865.003,815.003,850.003,850.001.32%83,000
Jul 3, 20263,830.003,870.003,800.003,800.003,800.000.40%94,200
Jul 2, 20263,795.003,840.003,760.003,785.003,785.000.80%130,000
Jul 1, 20263,745.003,775.003,730.003,755.003,755.000.54%159,400
Jun 30, 20263,745.003,780.003,725.003,735.003,735.00-0.66%117,300
Jun 29, 20263,770.003,805.003,725.003,760.003,760.000.27%168,100
Jun 26, 20263,775.003,780.003,720.003,750.003,750.000.94%96,800
Jun 25, 20263,775.003,795.003,715.003,715.003,715.00-1.72%93,000
Jun 24, 20263,795.003,815.003,760.003,780.003,780.00-96,400
Jun 23, 20263,750.003,800.003,730.003,780.003,780.000.80%118,400
Jun 22, 20263,785.003,800.003,725.003,750.003,750.00-0.92%110,600
Jun 19, 20263,775.003,785.003,730.003,785.003,785.00-0.92%129,800
Jun 18, 20263,760.003,845.003,760.003,820.003,820.001.06%136,100
Jun 17, 20263,790.003,800.003,730.003,780.003,780.000.27%146,000
Jun 16, 20263,810.003,815.003,745.003,770.003,770.00-1.95%115,500
Jun 15, 20263,920.003,920.003,845.003,845.003,845.00-0.39%118,000
Jun 12, 20263,900.003,900.003,840.003,860.003,860.00-1.03%176,700
Jun 11, 20263,835.003,910.003,815.003,900.003,900.001.04%149,200
Jun 10, 20263,905.003,915.003,845.003,860.003,860.00-0.77%134,900
Jun 9, 20263,980.004,015.003,875.003,890.003,890.00-1.27%179,200
Jun 8, 20263,895.003,965.003,895.003,940.003,940.000.77%169,200
Jun 5, 20263,910.003,960.003,900.003,910.003,910.000.64%97,500
Jun 4, 20263,900.003,905.003,855.003,885.003,885.00-0.64%82,000
Jun 3, 20263,835.003,910.003,830.003,910.003,910.001.96%74,500
Jun 2, 20263,855.003,895.003,790.003,835.003,835.00-2.17%124,900
Jun 1, 20263,910.003,945.003,890.003,920.003,920.000.26%151,300
May 29, 20263,915.003,965.003,910.003,910.003,910.000.13%107,000
May 28, 20263,975.003,980.003,895.003,905.003,905.00-1.26%132,000
May 27, 20263,930.003,960.003,920.003,955.003,955.000.89%108,800
May 26, 20263,895.003,940.003,865.003,920.003,920.000.26%107,500
May 25, 20263,955.003,955.003,850.003,910.003,910.00-1.51%149,800
May 22, 20264,010.004,040.003,970.003,970.003,970.00-1.00%184,900