Sugimura Warehouse Co., Ltd. (TYO:9307)
Japan · Delayed Price · Currency is JPY 1,040.00
+19.00 (1.86%)
Jul 29, 2026, 3:30 PM JST
Sugimura Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 910.00 | 933.00 | 899.00 | 930.00 | 930.00 | -1.06% | 11,800 |
| Jun 5, 2026 | 948.00 | 966.00 | 935.00 | 940.00 | 940.00 | -0.84% | 7,800 |
| Jun 4, 2026 | 970.00 | 970.00 | 933.00 | 948.00 | 948.00 | -2.27% | 8,400 |
| Jun 3, 2026 | 985.00 | 985.00 | 965.00 | 970.00 | 970.00 | 1.25% | 6,000 |
| Jun 2, 2026 | 996.00 | 998.00 | 950.00 | 958.00 | 958.00 | -4.77% | 20,100 |
| Jun 1, 2026 | 1,043.00 | 1,043.00 | 997.00 | 1,006.00 | 1,006.00 | -3.55% | 4,000 |
| May 29, 2026 | 1,018.00 | 1,043.00 | 1,015.00 | 1,043.00 | 1,043.00 | 1.86% | 5,900 |
| May 28, 2026 | 1,024.00 | 1,024.00 | 991.00 | 1,024.00 | 1,024.00 | - | 4,400 |
| May 27, 2026 | 1,018.00 | 1,024.00 | 1,005.00 | 1,024.00 | 1,024.00 | - | 3,600 |
| May 26, 2026 | 1,024.00 | 1,059.00 | 1,019.00 | 1,024.00 | 1,024.00 | -0.10% | 7,600 |
| May 25, 2026 | 1,055.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.84% | 8,000 |
| May 22, 2026 | 1,070.00 | 1,070.00 | 1,031.00 | 1,055.00 | 1,055.00 | -1.31% | 9,700 |
| May 21, 2026 | 1,007.00 | 1,075.00 | 1,003.00 | 1,069.00 | 1,069.00 | 3.09% | 15,400 |
| May 20, 2026 | 1,007.00 | 1,037.00 | 1,002.00 | 1,037.00 | 1,037.00 | 1.77% | 6,700 |