The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan · Delayed Price · Currency is JPY 4,195.00
+35.00 (0.84%)
Aug 24, 2026, 3:30 PM JST
The Sumitomo Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,195.00 | 4,220.00 | 4,160.00 | 4,195.00 | 4,195.00 | 0.84% | 108,400 |
| Aug 21, 2026 | 4,130.00 | 4,175.00 | 4,120.00 | 4,160.00 | 4,160.00 | 1.59% | 82,800 |
| Aug 20, 2026 | 4,090.00 | 4,120.00 | 4,050.00 | 4,095.00 | 4,095.00 | -0.73% | 153,200 |
| Aug 19, 2026 | 4,130.00 | 4,130.00 | 4,075.00 | 4,125.00 | 4,125.00 | 0.12% | 98,800 |
| Aug 18, 2026 | 4,040.00 | 4,135.00 | 4,035.00 | 4,120.00 | 4,120.00 | 1.73% | 77,000 |
| Aug 17, 2026 | 4,090.00 | 4,090.00 | 4,005.00 | 4,050.00 | 4,050.00 | -0.98% | 78,500 |
| Aug 14, 2026 | 4,105.00 | 4,125.00 | 4,055.00 | 4,090.00 | 4,090.00 | -0.97% | 88,900 |
| Aug 13, 2026 | 4,140.00 | 4,160.00 | 4,100.00 | 4,130.00 | 4,130.00 | 0.36% | 106,300 |
| Aug 12, 2026 | 4,140.00 | 4,140.00 | 4,075.00 | 4,115.00 | 4,115.00 | 0.37% | 88,800 |
| Aug 10, 2026 | 4,205.00 | 4,230.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.68% | 122,900 |
| Aug 7, 2026 | 3,950.00 | 4,210.00 | 3,930.00 | 4,170.00 | 4,170.00 | 5.57% | 261,700 |
| Aug 6, 2026 | 3,955.00 | 3,990.00 | 3,910.00 | 3,950.00 | 3,950.00 | 0.51% | 110,600 |
| Aug 5, 2026 | 4,025.00 | 4,045.00 | 3,910.00 | 3,930.00 | 3,930.00 | -2.36% | 174,100 |
| Aug 4, 2026 | 4,045.00 | 4,080.00 | 4,000.00 | 4,025.00 | 4,025.00 | -1.11% | 104,300 |
| Aug 3, 2026 | 4,090.00 | 4,110.00 | 4,000.00 | 4,070.00 | 4,070.00 | - | 162,000 |
| Jul 31, 2026 | 4,120.00 | 4,165.00 | 4,045.00 | 4,070.00 | 4,070.00 | -1.45% | 88,900 |
| Jul 30, 2026 | 4,120.00 | 4,145.00 | 4,060.00 | 4,130.00 | 4,130.00 | -0.24% | 163,500 |
| Jul 29, 2026 | 4,070.00 | 4,165.00 | 4,045.00 | 4,140.00 | 4,140.00 | 2.10% | 202,500 |
| Jul 28, 2026 | 4,055.00 | 4,090.00 | 4,040.00 | 4,055.00 | 4,055.00 | - | 108,600 |
| Jul 27, 2026 | 4,000.00 | 4,055.00 | 3,995.00 | 4,055.00 | 4,055.00 | 1.63% | 106,300 |
| Jul 24, 2026 | 3,950.00 | 4,005.00 | 3,930.00 | 3,990.00 | 3,990.00 | 0.63% | 86,600 |
| Jul 23, 2026 | 3,935.00 | 3,965.00 | 3,920.00 | 3,965.00 | 3,965.00 | -0.38% | 151,400 |
| Jul 22, 2026 | 4,005.00 | 4,010.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.62% | 124,900 |
| Jul 21, 2026 | 4,000.00 | 4,035.00 | 3,975.00 | 4,005.00 | 4,005.00 | 1.14% | 142,300 |
| Jul 17, 2026 | 3,945.00 | 4,010.00 | 3,925.00 | 3,960.00 | 3,960.00 | 0.89% | 115,700 |
| Jul 16, 2026 | 3,955.00 | 3,975.00 | 3,920.00 | 3,925.00 | 3,925.00 | -0.88% | 100,100 |
| Jul 15, 2026 | 3,925.00 | 3,960.00 | 3,905.00 | 3,960.00 | 3,960.00 | 1.67% | 99,100 |
| Jul 14, 2026 | 3,945.00 | 3,950.00 | 3,870.00 | 3,895.00 | 3,895.00 | 0.26% | 97,700 |
| Jul 13, 2026 | 3,880.00 | 3,910.00 | 3,865.00 | 3,885.00 | 3,885.00 | 0.52% | 81,100 |
| Jul 10, 2026 | 3,885.00 | 3,885.00 | 3,820.00 | 3,865.00 | 3,865.00 | -0.51% | 130,100 |
| Jul 9, 2026 | 3,920.00 | 3,955.00 | 3,885.00 | 3,885.00 | 3,885.00 | -0.38% | 142,200 |
| Jul 8, 2026 | 3,850.00 | 3,925.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.52% | 137,100 |
| Jul 7, 2026 | 3,870.00 | 3,905.00 | 3,850.00 | 3,880.00 | 3,880.00 | 0.78% | 92,500 |
| Jul 6, 2026 | 3,845.00 | 3,865.00 | 3,815.00 | 3,850.00 | 3,850.00 | 1.32% | 83,000 |
| Jul 3, 2026 | 3,830.00 | 3,870.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.40% | 94,200 |
| Jul 2, 2026 | 3,795.00 | 3,840.00 | 3,760.00 | 3,785.00 | 3,785.00 | 0.80% | 130,000 |
| Jul 1, 2026 | 3,745.00 | 3,775.00 | 3,730.00 | 3,755.00 | 3,755.00 | 0.54% | 159,400 |
| Jun 30, 2026 | 3,745.00 | 3,780.00 | 3,725.00 | 3,735.00 | 3,735.00 | -0.66% | 117,300 |
| Jun 29, 2026 | 3,770.00 | 3,805.00 | 3,725.00 | 3,760.00 | 3,760.00 | 0.27% | 168,100 |
| Jun 26, 2026 | 3,775.00 | 3,780.00 | 3,720.00 | 3,750.00 | 3,750.00 | 0.94% | 96,800 |
| Jun 25, 2026 | 3,775.00 | 3,795.00 | 3,715.00 | 3,715.00 | 3,715.00 | -1.72% | 93,000 |
| Jun 24, 2026 | 3,795.00 | 3,815.00 | 3,760.00 | 3,780.00 | 3,780.00 | - | 96,400 |
| Jun 23, 2026 | 3,750.00 | 3,800.00 | 3,730.00 | 3,780.00 | 3,780.00 | 0.80% | 118,400 |
| Jun 22, 2026 | 3,785.00 | 3,800.00 | 3,725.00 | 3,750.00 | 3,750.00 | -0.92% | 110,600 |
| Jun 19, 2026 | 3,775.00 | 3,785.00 | 3,730.00 | 3,785.00 | 3,785.00 | -0.92% | 129,800 |
| Jun 18, 2026 | 3,760.00 | 3,845.00 | 3,760.00 | 3,820.00 | 3,820.00 | 1.06% | 136,100 |
| Jun 17, 2026 | 3,790.00 | 3,800.00 | 3,730.00 | 3,780.00 | 3,780.00 | 0.27% | 146,000 |
| Jun 16, 2026 | 3,810.00 | 3,815.00 | 3,745.00 | 3,770.00 | 3,770.00 | -1.95% | 115,500 |
| Jun 15, 2026 | 3,920.00 | 3,920.00 | 3,845.00 | 3,845.00 | 3,845.00 | -0.39% | 118,000 |
| Jun 12, 2026 | 3,900.00 | 3,900.00 | 3,840.00 | 3,860.00 | 3,860.00 | -1.03% | 176,700 |