Sugimura Warehouse Co., Ltd. (TYO:9307)
Japan · Delayed Price · Currency is JPY 817.00
-23.00 (-2.74%)
Nov 6, 2026, 3:30 PM JST
Sugimura Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 811.00 | 817.00 | 800.00 | 817.00 | 817.00 | -2.74% | 30,900 |
| Nov 5, 2026 | 847.00 | 862.00 | 838.00 | 840.00 | 840.00 | -0.83% | 2,500 |
| Nov 4, 2026 | 864.00 | 865.00 | 830.00 | 847.00 | 847.00 | -2.08% | 21,400 |
| Nov 2, 2026 | 863.00 | 878.00 | 863.00 | 865.00 | 865.00 | 0.23% | 4,900 |
| Oct 30, 2026 | 897.00 | 897.00 | 861.00 | 863.00 | 863.00 | -4.32% | 16,800 |
| Oct 29, 2026 | 912.00 | 912.00 | 890.00 | 902.00 | 902.00 | -3.43% | 14,200 |
| Oct 28, 2026 | 930.00 | 968.00 | 915.00 | 934.00 | 934.00 | 0.21% | 5,200 |
| Oct 27, 2026 | 924.00 | 932.00 | 921.00 | 932.00 | 932.00 | 1.30% | 3,000 |
| Oct 26, 2026 | 919.00 | 920.00 | 919.00 | 920.00 | 920.00 | 0.55% | 300 |
| Oct 23, 2026 | 920.00 | 925.00 | 913.00 | 915.00 | 915.00 | -0.54% | 6,400 |
| Oct 22, 2026 | 930.00 | 935.00 | 920.00 | 920.00 | 920.00 | -0.54% | 4,900 |
| Oct 21, 2026 | 921.00 | 936.00 | 921.00 | 925.00 | 925.00 | 0.54% | 1,500 |
| Oct 20, 2026 | 937.00 | 948.00 | 918.00 | 920.00 | 920.00 | -2.23% | 5,100 |
| Oct 19, 2026 | 947.00 | 947.00 | 941.00 | 941.00 | 941.00 | -0.63% | 300 |
| 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 |