Sumasapo Inc. (TYO:9342)
Japan · Delayed Price · Currency is JPY 1,237.00
-14.00 (-1.12%)
Jan 23, 2026, 3:30 PM JST
Sumasapo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,242.00 | 1,243.00 | 1,236.00 | 1,237.00 | 1,237.00 | -1.12% | 3,700 |
| Jan 22, 2026 | 1,251.00 | 1,268.00 | 1,248.00 | 1,251.00 | 1,251.00 | -1.50% | 7,800 |
| Jan 21, 2026 | 1,231.00 | 1,285.00 | 1,231.00 | 1,270.00 | 1,270.00 | 1.28% | 10,000 |
| Jan 20, 2026 | 1,220.00 | 1,254.00 | 1,216.00 | 1,254.00 | 1,254.00 | 3.21% | 7,500 |
| Jan 19, 2026 | 1,226.00 | 1,226.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.57% | 5,700 |
| Jan 16, 2026 | 1,222.00 | 1,222.00 | 1,212.00 | 1,222.00 | 1,222.00 | - | 3,700 |
| Jan 15, 2026 | 1,215.00 | 1,222.00 | 1,203.00 | 1,222.00 | 1,222.00 | 1.41% | 5,300 |
| Jan 14, 2026 | 1,205.00 | 1,218.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.58% | 10,800 |
| Jan 13, 2026 | 1,216.00 | 1,230.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.33% | 9,300 |
| Jan 9, 2026 | 1,225.00 | 1,232.00 | 1,214.00 | 1,216.00 | 1,216.00 | -0.25% | 10,200 |
| Jan 8, 2026 | 1,133.00 | 1,296.00 | 1,133.00 | 1,219.00 | 1,219.00 | 7.69% | 30,800 |
| Jan 7, 2026 | 1,128.00 | 1,140.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.35% | 5,900 |
| Jan 6, 2026 | 1,088.00 | 1,136.00 | 1,088.00 | 1,128.00 | 1,128.00 | 3.58% | 10,700 |
| Jan 5, 2026 | 1,080.00 | 1,109.00 | 1,048.00 | 1,089.00 | 1,089.00 | -1.18% | 10,900 |
| Dec 30, 2025 | 1,106.00 | 1,118.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.92% | 9,700 |
| Dec 29, 2025 | 1,034.00 | 1,095.00 | 1,012.00 | 1,092.00 | 1,092.00 | 6.85% | 14,500 |
| Dec 26, 2025 | 1,034.00 | 1,034.00 | 1,013.00 | 1,022.00 | 1,022.00 | - | 6,200 |
| Dec 25, 2025 | 1,036.00 | 1,036.00 | 1,010.00 | 1,022.00 | 1,022.00 | 0.69% | 9,700 |
| Dec 24, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.59% | 7,200 |
| Dec 23, 2025 | 1,040.00 | 1,040.00 | 1,002.00 | 1,021.00 | 1,021.00 | 1.09% | 5,300 |
| Dec 22, 2025 | 1,040.00 | 1,040.00 | 1,002.00 | 1,010.00 | 1,010.00 | -2.79% | 3,500 |
| Dec 19, 2025 | 1,004.00 | 1,039.00 | 1,004.00 | 1,039.00 | 1,039.00 | 2.36% | 7,200 |
| Dec 18, 2025 | 1,002.00 | 1,016.00 | 1,001.00 | 1,015.00 | 1,015.00 | 1.30% | 3,500 |
| Dec 17, 2025 | 1,013.00 | 1,023.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.96% | 3,800 |
| Dec 16, 2025 | 999.00 | 1,024.00 | 999.00 | 1,022.00 | 1,022.00 | 2.40% | 6,500 |
| Dec 15, 2025 | 980.00 | 1,012.00 | 980.00 | 998.00 | 998.00 | 1.73% | 5,900 |
| Dec 12, 2025 | 984.00 | 1,000.00 | 979.00 | 981.00 | 981.00 | -1.80% | 5,400 |
| Dec 11, 2025 | 965.00 | 1,018.00 | 950.00 | 999.00 | 999.00 | 3.31% | 8,700 |
| Dec 10, 2025 | 921.00 | 967.00 | 915.00 | 967.00 | 967.00 | 6.73% | 18,100 |
| Dec 9, 2025 | 909.00 | 918.00 | 905.00 | 906.00 | 906.00 | 0.22% | 3,900 |
| Dec 8, 2025 | 891.00 | 917.00 | 884.00 | 904.00 | 904.00 | 0.33% | 13,800 |
| Dec 5, 2025 | 905.00 | 918.00 | 899.00 | 901.00 | 901.00 | -1.10% | 3,200 |
| Dec 4, 2025 | 910.00 | 920.00 | 891.00 | 911.00 | 911.00 | 0.11% | 10,900 |
| Dec 3, 2025 | 939.00 | 939.00 | 900.00 | 910.00 | 910.00 | -3.09% | 9,500 |
| Dec 2, 2025 | 957.00 | 957.00 | 939.00 | 939.00 | 939.00 | -1.37% | 4,900 |
| Dec 1, 2025 | 971.00 | 971.00 | 950.00 | 952.00 | 952.00 | -1.35% | 6,600 |
| Nov 28, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | -2.72% | 9,600 |
| Nov 27, 2025 | 964.00 | 992.00 | 964.00 | 992.00 | 992.00 | 3.55% | 5,100 |
| Nov 26, 2025 | 953.00 | 958.00 | 952.00 | 958.00 | 958.00 | 0.21% | 4,000 |
| Nov 25, 2025 | 962.00 | 969.00 | 955.00 | 956.00 | 956.00 | -0.31% | 3,200 |
| Nov 21, 2025 | 938.00 | 967.00 | 938.00 | 959.00 | 959.00 | 2.02% | 6,400 |
| Nov 20, 2025 | 962.00 | 972.00 | 939.00 | 940.00 | 940.00 | -2.29% | 13,600 |
| Nov 19, 2025 | 976.00 | 985.00 | 960.00 | 962.00 | 962.00 | 0.10% | 7,500 |
| Nov 18, 2025 | 982.00 | 982.00 | 960.00 | 961.00 | 961.00 | -3.61% | 12,900 |
| Nov 17, 2025 | 1,035.00 | 1,036.00 | 990.00 | 997.00 | 997.00 | -3.67% | 14,400 |
| Nov 14, 2025 | 1,028.00 | 1,071.00 | 1,028.00 | 1,035.00 | 1,035.00 | -9.84% | 31,400 |
| Nov 13, 2025 | 1,161.00 | 1,180.00 | 1,134.00 | 1,148.00 | 1,148.00 | -1.12% | 8,700 |
| Nov 12, 2025 | 1,124.00 | 1,174.00 | 1,117.00 | 1,161.00 | 1,161.00 | 3.94% | 8,600 |
| Nov 11, 2025 | 1,111.00 | 1,125.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.54% | 5,100 |
| Nov 10, 2025 | 1,115.00 | 1,118.00 | 1,101.00 | 1,111.00 | 1,111.00 | -1.07% | 1,300 |