Skip to main content
logo
The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan flag Japan · Delayed Price · Currency is JPY
3,750.00
-35.00 (-0.92%)
Jun 22, 2026, 12:54 PM JST

The Sumitomo Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,995.004,065.003,990.004,010.004,010.000.50%133,200
May 20, 20263,960.003,990.003,925.003,990.003,990.000.38%149,600
May 19, 20263,915.004,025.003,915.003,975.003,975.001.53%131,500
May 18, 20263,965.003,975.003,900.003,915.003,915.00-1.26%204,200
May 15, 20263,870.003,965.003,830.003,965.003,965.003.12%169,900
May 14, 20263,715.003,885.003,705.003,845.003,845.002.95%166,600
May 13, 20263,685.003,740.003,610.003,735.003,735.002.19%242,500
May 12, 20263,755.003,855.003,580.003,655.003,655.00-2.92%330,800
May 11, 20263,760.003,790.003,745.003,765.003,765.00-108,300
May 8, 20263,800.003,815.003,700.003,765.003,765.00-1.83%148,500
May 7, 20263,820.003,885.003,805.003,835.003,835.000.79%137,000
May 1, 20263,765.003,830.003,755.003,805.003,805.000.53%98,600
Apr 30, 20263,740.003,800.003,735.003,785.003,785.00-0.39%137,300
Apr 28, 20263,730.003,800.003,715.003,800.003,800.002.15%185,700
Apr 27, 20263,715.003,725.003,680.003,720.003,720.00-1.33%105,000
Apr 24, 20263,805.003,815.003,760.003,770.003,770.00-1.18%92,400
Apr 23, 20263,810.003,815.003,755.003,815.003,815.000.13%148,000
Apr 22, 20263,860.003,865.003,800.003,810.003,810.00-1.30%68,800
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