Sugimura Warehouse Co., Ltd. (TYO:9307)
Japan · Delayed Price · Currency is JPY 989.00
-6.00 (-0.60%)
Aug 19, 2026, 10:24 AM JST
Sugimura Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 995.00 | 995.00 | 977.00 | 989.00 | - | -0.60% | 1,200 |
| Aug 18, 2026 | 982.00 | 995.00 | 980.00 | 995.00 | 995.00 | 2.05% | 14,300 |
| Aug 17, 2026 | 979.00 | 989.00 | 975.00 | 975.00 | 975.00 | -0.71% | 5,900 |
| Aug 14, 2026 | 982.00 | 990.00 | 982.00 | 982.00 | 982.00 | 0.10% | 900 |
| Aug 13, 2026 | 983.00 | 990.00 | 981.00 | 981.00 | 981.00 | -0.41% | 1,800 |
| Aug 12, 2026 | 987.00 | 987.00 | 983.00 | 985.00 | 985.00 | -0.20% | 1,000 |
| Aug 10, 2026 | 989.00 | 994.00 | 986.00 | 987.00 | 987.00 | -0.20% | 1,400 |
| Aug 7, 2026 | 985.00 | 995.00 | 985.00 | 989.00 | 989.00 | 0.61% | 1,800 |
| Aug 6, 2026 | 995.00 | 995.00 | 983.00 | 983.00 | 983.00 | -0.81% | 200 |
| Aug 5, 2026 | 973.00 | 1,002.00 | 973.00 | 991.00 | 991.00 | 1.95% | 4,300 |
| Aug 4, 2026 | 976.00 | 979.00 | 970.00 | 972.00 | 972.00 | 0.21% | 5,000 |
| Aug 3, 2026 | 986.00 | 989.00 | 966.00 | 970.00 | 970.00 | -1.52% | 6,100 |
| Jul 31, 2026 | 1,006.00 | 1,006.00 | 984.00 | 985.00 | 985.00 | -1.79% | 7,400 |
| Jul 30, 2026 | 991.00 | 1,006.00 | 989.00 | 1,003.00 | 1,003.00 | -3.56% | 11,700 |
| Jul 29, 2026 | 1,029.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1.86% | 13,700 |
| Jul 28, 2026 | 1,052.00 | 1,052.00 | 976.00 | 1,021.00 | 1,021.00 | -2.95% | 23,800 |
| Jul 27, 2026 | 1,030.00 | 1,058.00 | 1,030.00 | 1,052.00 | 1,052.00 | 2.33% | 22,600 |
| Jul 24, 2026 | 1,013.00 | 1,028.00 | 995.00 | 1,028.00 | 1,028.00 | 1.48% | 5,600 |
| Jul 23, 2026 | 1,000.00 | 1,013.00 | 1,000.00 | 1,013.00 | 1,013.00 | 1.30% | 8,500 |
| Jul 22, 2026 | 996.00 | 1,005.00 | 987.00 | 1,000.00 | 1,000.00 | 0.30% | 3,500 |
| Jul 21, 2026 | 1,003.00 | 1,005.00 | 986.00 | 997.00 | 997.00 | -0.70% | 6,200 |
| Jul 17, 2026 | 999.00 | 1,004.00 | 957.00 | 1,004.00 | 1,004.00 | 0.10% | 11,400 |
| Jul 16, 2026 | 1,000.00 | 1,003.00 | 991.00 | 1,003.00 | 1,003.00 | 0.30% | 4,500 |
| Jul 15, 2026 | 982.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | 0.30% | 2,400 |
| Jul 14, 2026 | 998.00 | 998.00 | 986.00 | 997.00 | 997.00 | 1.01% | 3,400 |
| Jul 13, 2026 | 984.00 | 993.00 | 974.00 | 987.00 | 987.00 | 0.30% | 2,300 |
| Jul 10, 2026 | 1,000.00 | 1,000.00 | 984.00 | 984.00 | 984.00 | -1.01% | 1,900 |
| Jul 9, 2026 | 983.00 | 998.00 | 983.00 | 994.00 | 994.00 | 1.12% | 2,100 |
| Jul 8, 2026 | 992.00 | 997.00 | 975.00 | 983.00 | 983.00 | -0.10% | 2,300 |
| Jul 7, 2026 | 986.00 | 986.00 | 971.00 | 984.00 | 984.00 | -0.20% | 2,000 |
| Jul 6, 2026 | 974.00 | 1,000.00 | 974.00 | 986.00 | 986.00 | 0.20% | 4,700 |
| Jul 3, 2026 | 966.00 | 1,008.00 | 966.00 | 984.00 | 984.00 | 2.07% | 7,600 |
| Jul 2, 2026 | 956.00 | 964.00 | 944.00 | 964.00 | 964.00 | 0.31% | 3,400 |
| Jul 1, 2026 | 926.00 | 961.00 | 925.00 | 961.00 | 961.00 | 3.78% | 5,400 |
| Jun 30, 2026 | 903.00 | 926.00 | 899.00 | 926.00 | 926.00 | 2.21% | 7,700 |
| Jun 29, 2026 | 906.00 | 907.00 | 883.00 | 906.00 | 906.00 | -0.22% | 8,200 |
| Jun 26, 2026 | 902.00 | 911.00 | 900.00 | 908.00 | 908.00 | 0.67% | 2,900 |
| Jun 25, 2026 | 926.00 | 933.00 | 902.00 | 902.00 | 902.00 | -2.59% | 16,400 |
| Jun 24, 2026 | 941.00 | 941.00 | 910.00 | 926.00 | 926.00 | - | 7,400 |
| Jun 23, 2026 | 933.00 | 937.00 | 926.00 | 926.00 | 926.00 | -1.17% | 1,400 |
| Jun 22, 2026 | 915.00 | 955.00 | 915.00 | 937.00 | 937.00 | 2.40% | 10,700 |
| Jun 19, 2026 | 916.00 | 925.00 | 915.00 | 915.00 | 915.00 | -0.11% | 4,300 |
| Jun 18, 2026 | 923.00 | 923.00 | 910.00 | 916.00 | 916.00 | 0.77% | 2,600 |
| Jun 17, 2026 | 930.00 | 937.00 | 909.00 | 909.00 | 909.00 | -1.84% | 7,000 |
| Jun 16, 2026 | 925.00 | 940.00 | 899.00 | 926.00 | 926.00 | -1.28% | 20,400 |
| Jun 15, 2026 | 956.00 | 956.00 | 915.00 | 938.00 | 938.00 | 1.30% | 12,000 |
| Jun 12, 2026 | 932.00 | 932.00 | 912.00 | 926.00 | 926.00 | -0.32% | 2,600 |
| Jun 11, 2026 | 930.00 | 930.00 | 913.00 | 929.00 | 929.00 | -1.69% | 2,600 |
| Jun 10, 2026 | 934.00 | 950.00 | 932.00 | 945.00 | 945.00 | 1.29% | 8,500 |
| Jun 9, 2026 | 931.00 | 949.00 | 931.00 | 933.00 | 933.00 | 0.32% | 3,300 |