Sugimura Warehouse Co., Ltd. (TYO:9307)
Japan · Delayed Price · Currency is JPY 1,004.00
+1.00 (0.10%)
Jan 23, 2026, 12:30 PM JST
Sugimura Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 990.00 | 1,010.00 | 990.00 | 1,003.00 | 1,003.00 | 0.80% | 12,600 |
| Jan 21, 2026 | 987.00 | 998.00 | 986.00 | 995.00 | 995.00 | -0.30% | 13,300 |
| Jan 20, 2026 | 1,008.00 | 1,018.00 | 987.00 | 998.00 | 998.00 | -0.30% | 11,200 |
| Jan 19, 2026 | 1,013.00 | 1,019.00 | 995.00 | 1,001.00 | 1,001.00 | -1.18% | 8,900 |
| Jan 16, 2026 | 1,000.00 | 1,020.00 | 996.00 | 1,013.00 | 1,013.00 | 1.81% | 57,400 |
| Jan 15, 2026 | 982.00 | 998.00 | 980.00 | 995.00 | 995.00 | 0.91% | 9,900 |
| Jan 14, 2026 | 1,005.00 | 1,016.00 | 980.00 | 986.00 | 986.00 | 0.20% | 33,200 |
| Jan 13, 2026 | 989.00 | 989.00 | 951.00 | 984.00 | 984.00 | 1.03% | 21,200 |
| Jan 9, 2026 | 970.00 | 975.00 | 968.00 | 974.00 | 974.00 | 0.10% | 7,400 |
| Jan 8, 2026 | 981.00 | 985.00 | 973.00 | 973.00 | 973.00 | -0.82% | 7,100 |
| Jan 7, 2026 | 989.00 | 989.00 | 981.00 | 981.00 | 981.00 | -0.81% | 15,500 |
| Jan 6, 2026 | 990.00 | 1,001.00 | 989.00 | 989.00 | 989.00 | 0.30% | 7,900 |
| Jan 5, 2026 | 1,026.00 | 1,026.00 | 986.00 | 986.00 | 986.00 | -3.43% | 21,700 |
| Dec 30, 2025 | 1,015.00 | 1,032.00 | 1,006.00 | 1,021.00 | 1,021.00 | 1.69% | 47,200 |
| Dec 29, 2025 | 984.00 | 1,015.00 | 978.00 | 1,004.00 | 1,004.00 | 1.83% | 27,300 |
| Dec 26, 2025 | 985.00 | 993.00 | 981.00 | 986.00 | 986.00 | - | 28,200 |
| Dec 25, 2025 | 1,005.00 | 1,005.00 | 982.00 | 986.00 | 986.00 | -1.89% | 17,900 |
| Dec 24, 2025 | 1,013.00 | 1,016.00 | 997.00 | 1,005.00 | 1,005.00 | - | 27,900 |
| Dec 23, 2025 | 1,010.00 | 1,029.00 | 992.00 | 1,005.00 | 1,005.00 | 1.93% | 79,800 |
| Dec 22, 2025 | 958.00 | 993.00 | 958.00 | 986.00 | 986.00 | 1.86% | 44,400 |
| Dec 19, 2025 | 935.00 | 968.00 | 935.00 | 968.00 | 968.00 | 2.87% | 19,200 |
| Dec 18, 2025 | 945.00 | 948.00 | 936.00 | 941.00 | 941.00 | -0.42% | 8,800 |
| Dec 17, 2025 | 941.00 | 947.00 | 930.00 | 945.00 | 945.00 | 0.32% | 7,400 |
| Dec 16, 2025 | 951.00 | 951.00 | 936.00 | 942.00 | 942.00 | -0.84% | 9,400 |
| Dec 15, 2025 | 932.00 | 950.00 | 918.00 | 950.00 | 950.00 | 1.93% | 34,800 |
| Dec 12, 2025 | 927.00 | 934.00 | 927.00 | 932.00 | 932.00 | 1.75% | 9,000 |
| Dec 11, 2025 | 943.00 | 943.00 | 916.00 | 916.00 | 916.00 | -2.66% | 19,800 |
| Dec 10, 2025 | 951.00 | 951.00 | 930.00 | 941.00 | 941.00 | 0.53% | 31,600 |
| Dec 9, 2025 | 942.00 | 943.00 | 930.00 | 936.00 | 936.00 | -0.64% | 36,000 |
| Dec 8, 2025 | 934.00 | 954.00 | 934.00 | 942.00 | 942.00 | 0.11% | 27,400 |
| Dec 5, 2025 | 946.00 | 960.00 | 933.00 | 941.00 | 941.00 | -0.42% | 45,700 |
| Dec 4, 2025 | 937.00 | 955.00 | 937.00 | 945.00 | 945.00 | 0.43% | 24,900 |
| Dec 3, 2025 | 924.00 | 946.00 | 919.00 | 941.00 | 941.00 | 1.51% | 14,300 |
| Dec 2, 2025 | 915.00 | 931.00 | 915.00 | 927.00 | 927.00 | -0.11% | 11,600 |
| Dec 1, 2025 | 903.00 | 930.00 | 901.00 | 928.00 | 928.00 | 2.43% | 52,500 |
| Nov 28, 2025 | 925.00 | 932.00 | 900.00 | 906.00 | 906.00 | -1.31% | 21,100 |
| Nov 27, 2025 | 896.00 | 918.00 | 891.00 | 918.00 | 918.00 | 3.49% | 21,900 |
| Nov 26, 2025 | 875.00 | 893.00 | 871.00 | 887.00 | 887.00 | 1.84% | 19,100 |
| Nov 25, 2025 | 876.00 | 877.00 | 862.00 | 871.00 | 871.00 | 0.46% | 27,400 |
| Nov 21, 2025 | 862.00 | 880.00 | 862.00 | 867.00 | 867.00 | -0.46% | 12,100 |
| Nov 20, 2025 | 865.00 | 881.00 | 864.00 | 871.00 | 871.00 | 2.47% | 21,200 |
| Nov 19, 2025 | 880.00 | 885.00 | 850.00 | 850.00 | 850.00 | -4.71% | 55,600 |
| Nov 18, 2025 | 912.00 | 921.00 | 886.00 | 892.00 | 892.00 | -2.94% | 41,300 |
| Nov 17, 2025 | 939.00 | 947.00 | 919.00 | 919.00 | 919.00 | -1.71% | 19,300 |
| Nov 14, 2025 | 929.00 | 944.00 | 929.00 | 935.00 | 935.00 | -0.95% | 10,900 |
| Nov 13, 2025 | 947.00 | 956.00 | 944.00 | 944.00 | 944.00 | -0.32% | 10,400 |
| Nov 12, 2025 | 940.00 | 958.00 | 935.00 | 947.00 | 947.00 | 1.18% | 18,700 |
| Nov 11, 2025 | 938.00 | 960.00 | 927.00 | 936.00 | 936.00 | -0.74% | 35,100 |
| Nov 10, 2025 | 944.00 | 952.00 | 939.00 | 943.00 | 943.00 | 0.53% | 21,100 |
| Nov 7, 2025 | 944.00 | 947.00 | 938.00 | 938.00 | 938.00 | -0.64% | 19,200 |