The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan · Delayed Price · Currency is JPY 4,110.00
+20.00 (0.49%)
Oct 5, 2026, 3:30 PM JST
The Sumitomo Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,065.00 | 4,135.00 | 4,040.00 | 4,090.00 | 4,090.00 | 0.25% | 143,200 |
| Oct 1, 2026 | 4,080.00 | 4,105.00 | 4,045.00 | 4,080.00 | 4,080.00 | -0.97% | 140,400 |
| Sep 30, 2026 | 4,085.00 | 4,150.00 | 4,075.00 | 4,120.00 | 4,120.00 | 1.10% | 169,000 |
| Sep 29, 2026 | 4,120.00 | 4,145.00 | 4,055.00 | 4,075.00 | 4,075.00 | -1.77% | 106,600 |
| Sep 28, 2026 | 4,220.00 | 4,220.00 | 4,185.00 | 4,200.00 | 4,148.50 | - | 96,400 |
| Sep 25, 2026 | 4,215.00 | 4,220.00 | 4,180.00 | 4,200.00 | 4,148.50 | 0.60% | 99,900 |
| Sep 24, 2026 | 4,145.00 | 4,180.00 | 4,110.00 | 4,175.00 | 4,123.81 | 0.24% | 105,300 |
| Sep 18, 2026 | 4,230.00 | 4,230.00 | 4,160.00 | 4,165.00 | 4,113.93 | -1.19% | 137,100 |
| Sep 17, 2026 | 4,195.00 | 4,240.00 | 4,190.00 | 4,215.00 | 4,163.32 | 0.84% | 67,000 |
| Sep 16, 2026 | 4,145.00 | 4,205.00 | 4,140.00 | 4,180.00 | 4,128.75 | 0.84% | 73,900 |
| Sep 15, 2026 | 4,180.00 | 4,190.00 | 4,145.00 | 4,145.00 | 4,094.17 | -0.36% | 72,000 |
| Sep 14, 2026 | 4,125.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,108.99 | 0.85% | 76,300 |
| Sep 11, 2026 | 4,080.00 | 4,160.00 | 4,080.00 | 4,125.00 | 4,074.42 | 0.49% | 106,600 |
| Sep 10, 2026 | 4,110.00 | 4,125.00 | 4,070.00 | 4,105.00 | 4,054.66 | -0.97% | 129,700 |
| Sep 9, 2026 | 4,135.00 | 4,185.00 | 4,110.00 | 4,145.00 | 4,094.17 | 0.24% | 94,200 |
| Sep 8, 2026 | 4,115.00 | 4,155.00 | 4,095.00 | 4,135.00 | 4,084.30 | -0.24% | 63,500 |
| Sep 7, 2026 | 4,135.00 | 4,165.00 | 4,100.00 | 4,145.00 | 4,094.17 | 0.24% | 80,200 |
| Sep 4, 2026 | 4,160.00 | 4,165.00 | 4,110.00 | 4,135.00 | 4,084.30 | -1.66% | 121,700 |
| Sep 3, 2026 | 4,220.00 | 4,260.00 | 4,200.00 | 4,205.00 | 4,153.44 | -0.36% | 84,700 |
| Sep 2, 2026 | 4,230.00 | 4,275.00 | 4,205.00 | 4,220.00 | 4,168.25 | -1.29% | 100,800 |
| Sep 1, 2026 | 4,220.00 | 4,285.00 | 4,215.00 | 4,275.00 | 4,222.58 | 1.18% | 87,400 |
| Aug 31, 2026 | 4,230.00 | 4,280.00 | 4,220.00 | 4,225.00 | 4,173.19 | -0.12% | 89,200 |
| Aug 28, 2026 | 4,200.00 | 4,250.00 | 4,195.00 | 4,230.00 | 4,178.13 | 0.24% | 110,100 |
| Aug 27, 2026 | 4,200.00 | 4,230.00 | 4,170.00 | 4,220.00 | 4,168.25 | 0.96% | 57,700 |
| Aug 26, 2026 | 4,160.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,128.75 | 0.48% | 68,300 |
| Aug 25, 2026 | 4,200.00 | 4,245.00 | 4,160.00 | 4,160.00 | 4,108.99 | -0.83% | 67,500 |
| Aug 24, 2026 | 4,195.00 | 4,220.00 | 4,160.00 | 4,195.00 | 4,143.56 | 0.84% | 108,400 |
| Aug 21, 2026 | 4,130.00 | 4,175.00 | 4,120.00 | 4,160.00 | 4,108.99 | 1.59% | 82,800 |
| Aug 20, 2026 | 4,090.00 | 4,120.00 | 4,050.00 | 4,095.00 | 4,044.79 | -0.73% | 153,200 |
| Aug 19, 2026 | 4,130.00 | 4,130.00 | 4,075.00 | 4,125.00 | 4,074.42 | 0.12% | 98,800 |
| Aug 18, 2026 | 4,040.00 | 4,135.00 | 4,035.00 | 4,120.00 | 4,069.48 | 1.73% | 77,000 |
| Aug 17, 2026 | 4,090.00 | 4,090.00 | 4,005.00 | 4,050.00 | 4,000.34 | -0.98% | 78,500 |
| Aug 14, 2026 | 4,105.00 | 4,125.00 | 4,055.00 | 4,090.00 | 4,039.85 | -0.97% | 88,900 |
| Aug 13, 2026 | 4,140.00 | 4,160.00 | 4,100.00 | 4,130.00 | 4,079.36 | 0.36% | 106,300 |
| Aug 12, 2026 | 4,140.00 | 4,140.00 | 4,075.00 | 4,115.00 | 4,064.54 | 0.37% | 88,800 |
| Aug 10, 2026 | 4,205.00 | 4,230.00 | 4,100.00 | 4,100.00 | 4,049.73 | -1.68% | 122,900 |
| Aug 7, 2026 | 3,950.00 | 4,210.00 | 3,930.00 | 4,170.00 | 4,118.87 | 5.57% | 261,700 |
| Aug 6, 2026 | 3,955.00 | 3,990.00 | 3,910.00 | 3,950.00 | 3,901.57 | 0.51% | 110,600 |
| Aug 5, 2026 | 4,025.00 | 4,045.00 | 3,910.00 | 3,930.00 | 3,881.81 | -2.36% | 174,100 |
| Aug 4, 2026 | 4,045.00 | 4,080.00 | 4,000.00 | 4,025.00 | 3,975.65 | -1.11% | 104,300 |
| Aug 3, 2026 | 4,090.00 | 4,110.00 | 4,000.00 | 4,070.00 | 4,020.09 | - | 162,000 |
| Jul 31, 2026 | 4,120.00 | 4,165.00 | 4,045.00 | 4,070.00 | 4,020.09 | -1.45% | 88,900 |
| Jul 30, 2026 | 4,120.00 | 4,145.00 | 4,060.00 | 4,130.00 | 4,079.36 | -0.24% | 163,500 |
| Jul 29, 2026 | 4,070.00 | 4,165.00 | 4,045.00 | 4,140.00 | 4,089.24 | 2.10% | 202,500 |
| Jul 28, 2026 | 4,055.00 | 4,090.00 | 4,040.00 | 4,055.00 | 4,005.28 | - | 108,600 |
| Jul 27, 2026 | 4,000.00 | 4,055.00 | 3,995.00 | 4,055.00 | 4,005.28 | 1.63% | 106,300 |
| Jul 24, 2026 | 3,950.00 | 4,005.00 | 3,930.00 | 3,990.00 | 3,941.08 | 0.63% | 86,600 |
| Jul 23, 2026 | 3,935.00 | 3,965.00 | 3,920.00 | 3,965.00 | 3,916.38 | -0.38% | 151,400 |
| Jul 22, 2026 | 4,005.00 | 4,010.00 | 3,950.00 | 3,980.00 | 3,931.20 | -0.62% | 124,900 |
| Jul 21, 2026 | 4,000.00 | 4,035.00 | 3,975.00 | 4,005.00 | 3,955.89 | 1.14% | 142,300 |