Sugimura Warehouse Co., Ltd. (TYO:9307)
Japan · Delayed Price · Currency is JPY 1,021.00
-12.00 (-1.16%)
May 1, 2026, 3:30 PM JST
Sugimura Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,039.00 | 1,039.00 | 1,016.00 | 1,021.00 | 1,021.00 | -1.16% | 10,800 |
| Apr 30, 2026 | 1,033.00 | 1,049.00 | 1,000.00 | 1,033.00 | 1,033.00 | - | 13,000 |
| Apr 28, 2026 | 992.00 | 1,033.00 | 980.00 | 1,033.00 | 1,033.00 | 3.20% | 5,100 |
| Apr 27, 2026 | 1,025.00 | 1,041.00 | 1,001.00 | 1,001.00 | 1,001.00 | -2.34% | 11,500 |
| Apr 24, 2026 | 1,061.00 | 1,061.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.38% | 8,400 |
| Apr 23, 2026 | 1,099.00 | 1,099.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.72% | 12,800 |
| Apr 22, 2026 | 1,082.00 | 1,119.00 | 1,036.00 | 1,102.00 | 1,102.00 | 2.51% | 43,100 |
| Apr 21, 2026 | 1,072.00 | 1,089.00 | 1,061.00 | 1,075.00 | 1,075.00 | -0.65% | 7,900 |
| Apr 20, 2026 | 1,085.00 | 1,092.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.28% | 4,300 |
| Apr 17, 2026 | 1,095.00 | 1,100.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.36% | 6,200 |
| Apr 16, 2026 | 1,099.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,100.00 | 0.09% | 13,900 |
| Apr 15, 2026 | 1,099.00 | 1,100.00 | 1,078.00 | 1,099.00 | 1,099.00 | 0.18% | 10,200 |
| Apr 14, 2026 | 1,085.00 | 1,103.00 | 1,080.00 | 1,097.00 | 1,097.00 | 2.43% | 34,300 |
| Apr 13, 2026 | 1,085.00 | 1,085.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.83% | 9,900 |
| Apr 10, 2026 | 1,060.00 | 1,086.00 | 1,059.00 | 1,080.00 | 1,080.00 | 2.47% | 12,400 |
| Apr 9, 2026 | 1,066.00 | 1,069.00 | 1,053.00 | 1,054.00 | 1,054.00 | -1.13% | 5,900 |
| Apr 8, 2026 | 1,055.00 | 1,069.00 | 1,042.00 | 1,066.00 | 1,066.00 | 2.80% | 30,100 |
| Apr 7, 2026 | 1,043.00 | 1,051.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.77% | 5,000 |
| Apr 6, 2026 | 1,037.00 | 1,055.00 | 1,032.00 | 1,045.00 | 1,045.00 | 0.77% | 13,500 |
| Apr 3, 2026 | 1,012.00 | 1,046.00 | 1,012.00 | 1,037.00 | 1,037.00 | 2.47% | 16,500 |
| Apr 2, 2026 | 1,010.00 | 1,026.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.20% | 11,000 |
| Apr 1, 2026 | 1,036.00 | 1,036.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.39% | 9,100 |
| Mar 31, 2026 | 987.00 | 1,033.00 | 985.00 | 1,018.00 | 1,018.00 | 1.50% | 21,000 |
| Mar 30, 2026 | 996.00 | 1,005.00 | 977.00 | 1,003.00 | 1,003.00 | 0.70% | 13,300 |
| Mar 27, 2026 | 1,002.00 | 1,007.00 | 996.00 | 996.00 | 989.00 | -1.68% | 5,800 |
| Mar 26, 2026 | 1,015.00 | 1,015.00 | 988.00 | 1,013.00 | 1,005.88 | -0.20% | 9,100 |
| Mar 25, 2026 | 986.00 | 1,025.00 | 986.00 | 1,015.00 | 1,007.87 | 3.78% | 11,200 |
| Mar 24, 2026 | 983.00 | 990.00 | 953.00 | 978.00 | 971.13 | 4.26% | 15,100 |
| Mar 23, 2026 | 967.00 | 967.00 | 933.00 | 938.00 | 931.41 | -5.92% | 23,200 |
| Mar 19, 2026 | 1,000.00 | 1,016.00 | 996.00 | 997.00 | 989.99 | -3.20% | 6,600 |
| Mar 18, 2026 | 1,000.00 | 1,032.00 | 1,000.00 | 1,030.00 | 1,022.76 | 3.10% | 13,900 |
| Mar 17, 2026 | 993.00 | 1,004.00 | 993.00 | 999.00 | 991.98 | 0.20% | 2,600 |
| Mar 16, 2026 | 986.00 | 1,001.00 | 985.00 | 997.00 | 989.99 | 0.10% | 11,600 |
| Mar 13, 2026 | 960.00 | 997.00 | 960.00 | 996.00 | 989.00 | 2.15% | 10,300 |
| Mar 12, 2026 | 993.00 | 997.00 | 970.00 | 975.00 | 968.15 | -3.56% | 20,500 |
| Mar 11, 2026 | 1,007.00 | 1,019.00 | 1,000.00 | 1,011.00 | 1,003.89 | 1.10% | 10,900 |
| Mar 10, 2026 | 980.00 | 1,007.00 | 980.00 | 1,000.00 | 992.97 | 2.15% | 12,300 |
| Mar 9, 2026 | 970.00 | 986.00 | 950.00 | 979.00 | 972.12 | -2.59% | 33,400 |
| Mar 6, 2026 | 992.00 | 1,011.00 | 992.00 | 1,005.00 | 997.94 | -1.66% | 9,600 |
| Mar 5, 2026 | 1,029.00 | 1,029.00 | 1,010.00 | 1,022.00 | 1,014.82 | 4.61% | 14,500 |
| Mar 4, 2026 | 972.00 | 997.00 | 964.00 | 977.00 | 970.13 | -3.65% | 32,200 |
| Mar 3, 2026 | 1,041.00 | 1,042.00 | 1,001.00 | 1,014.00 | 1,006.87 | -3.06% | 27,200 |
| Mar 2, 2026 | 1,056.00 | 1,067.00 | 1,045.00 | 1,046.00 | 1,038.65 | -3.68% | 15,700 |
| Feb 27, 2026 | 1,054.00 | 1,088.00 | 1,054.00 | 1,086.00 | 1,078.37 | 1.50% | 37,300 |
| Feb 26, 2026 | 1,056.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,062.48 | 0.94% | 13,100 |
| Feb 25, 2026 | 1,060.00 | 1,082.00 | 1,049.00 | 1,060.00 | 1,052.55 | 0.95% | 38,100 |
| Feb 24, 2026 | 1,033.00 | 1,054.00 | 1,020.00 | 1,050.00 | 1,042.62 | 2.44% | 21,900 |
| Feb 20, 2026 | 1,042.00 | 1,049.00 | 1,019.00 | 1,025.00 | 1,017.80 | -3.39% | 26,200 |
| Feb 19, 2026 | 1,060.00 | 1,077.00 | 1,050.00 | 1,061.00 | 1,053.54 | - | 13,300 |
| Feb 18, 2026 | 1,062.00 | 1,081.00 | 1,061.00 | 1,061.00 | 1,053.54 | -0.38% | 14,600 |