Sugimura Warehouse Co., Ltd. (TYO:9307)
Japan · Delayed Price · Currency is JPY 947.00
-13.00 (-1.35%)
Oct 16, 2026, 3:30 PM JST
Sugimura Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 955.00 | 960.00 | 947.00 | 947.00 | 947.00 | -1.35% | 3,200 |
| Oct 15, 2026 | 951.00 | 960.00 | 920.00 | 960.00 | 960.00 | - | 16,400 |
| Oct 14, 2026 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.31% | 1,200 |
| Oct 13, 2026 | 960.00 | 960.00 | 957.00 | 957.00 | 957.00 | -1.54% | 1,500 |
| Oct 9, 2026 | 950.00 | 972.00 | 950.00 | 972.00 | 972.00 | 2.32% | 1,000 |
| Oct 8, 2026 | 946.00 | 950.00 | 935.00 | 950.00 | 950.00 | - | 1,700 |
| Oct 7, 2026 | 966.00 | 966.00 | 950.00 | 950.00 | 950.00 | -1.66% | 3,700 |
| Oct 6, 2026 | 964.00 | 979.00 | 964.00 | 966.00 | 966.00 | 0.10% | 2,500 |
| Oct 5, 2026 | 988.00 | 988.00 | 965.00 | 965.00 | 965.00 | -2.72% | 5,200 |
| Oct 2, 2026 | 994.00 | 1,006.00 | 992.00 | 992.00 | 992.00 | -0.20% | 23,900 |
| Oct 1, 2026 | 999.00 | 1,005.00 | 976.00 | 994.00 | 994.00 | -0.50% | 14,000 |
| Sep 30, 2026 | 930.00 | 999.00 | 924.00 | 999.00 | 999.00 | 7.42% | 73,100 |
| Sep 29, 2026 | 923.00 | 930.00 | 923.00 | 930.00 | 930.00 | -0.43% | 800 |
| Sep 28, 2026 | 936.00 | 951.00 | 936.00 | 939.00 | 934.00 | - | 2,400 |
| Sep 25, 2026 | 923.00 | 939.00 | 920.00 | 939.00 | 934.00 | 1.73% | 14,800 |
| Sep 24, 2026 | 929.00 | 937.00 | 916.00 | 923.00 | 918.09 | -0.65% | 11,700 |
| Sep 18, 2026 | 930.00 | 936.00 | 924.00 | 929.00 | 924.05 | 0.54% | 6,300 |
| Sep 17, 2026 | 934.00 | 937.00 | 924.00 | 924.00 | 919.08 | -0.75% | 4,900 |
| Sep 16, 2026 | 929.00 | 934.00 | 922.00 | 931.00 | 926.04 | 0.43% | 2,900 |
| Sep 15, 2026 | 930.00 | 931.00 | 917.00 | 927.00 | 922.06 | -1.17% | 6,500 |
| Sep 14, 2026 | 927.00 | 940.00 | 923.00 | 938.00 | 933.01 | 1.41% | 5,700 |
| Sep 11, 2026 | 942.00 | 942.00 | 919.00 | 925.00 | 920.07 | -1.70% | 6,700 |
| Sep 10, 2026 | 946.00 | 947.00 | 941.00 | 941.00 | 935.99 | -0.53% | 2,800 |
| Sep 9, 2026 | 965.00 | 970.00 | 945.00 | 946.00 | 940.96 | -1.77% | 6,900 |
| Sep 8, 2026 | 980.00 | 980.00 | 962.00 | 963.00 | 957.87 | -0.72% | 6,700 |
| Sep 7, 2026 | 970.00 | 985.00 | 970.00 | 970.00 | 964.83 | - | 1,100 |
| Sep 4, 2026 | 972.00 | 981.00 | 970.00 | 970.00 | 964.83 | -0.10% | 2,900 |
| Sep 3, 2026 | 987.00 | 990.00 | 970.00 | 971.00 | 965.83 | -1.72% | 4,800 |
| Sep 2, 2026 | 997.00 | 997.00 | 988.00 | 988.00 | 982.74 | -1.20% | 1,200 |
| Sep 1, 2026 | 1,000.00 | 1,000.00 | 996.00 | 1,000.00 | 994.68 | -0.20% | 800 |
| Aug 31, 2026 | 979.00 | 1,002.00 | 979.00 | 1,002.00 | 996.66 | 1.31% | 5,200 |
| Aug 28, 2026 | 992.00 | 997.00 | 989.00 | 989.00 | 983.73 | -1.00% | 4,700 |
| Aug 27, 2026 | 999.00 | 999.00 | 976.00 | 999.00 | 993.68 | 0.10% | 8,400 |
| Aug 26, 2026 | 986.00 | 998.00 | 985.00 | 998.00 | 992.69 | 1.22% | 17,500 |
| Aug 25, 2026 | 984.00 | 990.00 | 984.00 | 986.00 | 980.75 | 0.20% | 2,000 |
| Aug 24, 2026 | 986.00 | 986.00 | 980.00 | 984.00 | 978.76 | 0.61% | 400 |
| Aug 21, 2026 | 981.00 | 981.00 | 978.00 | 978.00 | 972.79 | -0.10% | 1,800 |
| Aug 20, 2026 | 984.00 | 985.00 | 979.00 | 979.00 | 973.79 | 0.72% | 1,400 |
| Aug 19, 2026 | 980.00 | 989.00 | 971.00 | 972.00 | 966.82 | -2.31% | 3,400 |
| Aug 18, 2026 | 982.00 | 995.00 | 980.00 | 995.00 | 989.70 | 2.05% | 14,300 |
| Aug 17, 2026 | 979.00 | 989.00 | 975.00 | 975.00 | 969.81 | -0.71% | 5,900 |
| Aug 14, 2026 | 982.00 | 990.00 | 982.00 | 982.00 | 976.77 | 0.10% | 900 |
| Aug 13, 2026 | 983.00 | 990.00 | 981.00 | 981.00 | 975.78 | -0.41% | 1,800 |
| Aug 12, 2026 | 987.00 | 987.00 | 983.00 | 985.00 | 979.76 | -0.20% | 1,000 |
| Aug 10, 2026 | 989.00 | 994.00 | 986.00 | 987.00 | 981.74 | -0.20% | 1,400 |
| Aug 7, 2026 | 985.00 | 995.00 | 985.00 | 989.00 | 983.73 | 0.61% | 1,800 |
| Aug 6, 2026 | 995.00 | 995.00 | 983.00 | 983.00 | 977.77 | -0.81% | 200 |
| Aug 5, 2026 | 973.00 | 1,002.00 | 973.00 | 991.00 | 985.72 | 1.95% | 4,300 |
| Aug 4, 2026 | 976.00 | 979.00 | 970.00 | 972.00 | 966.82 | 0.21% | 5,000 |
| Aug 3, 2026 | 986.00 | 989.00 | 966.00 | 970.00 | 964.83 | -1.52% | 6,100 |