Sumasapo Inc. (TYO:9342)
Japan · Delayed Price · Currency is JPY 906.00
-5.00 (-0.55%)
Mar 27, 2026, 3:30 PM JST
Sumasapo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 901.00 | 918.00 | 895.00 | 906.00 | 906.00 | -0.55% | 11,400 |
| Mar 26, 2026 | 942.00 | 943.00 | 911.00 | 911.00 | 911.00 | -2.57% | 7,100 |
| Mar 25, 2026 | 917.00 | 940.00 | 900.00 | 935.00 | 935.00 | 0.97% | 21,900 |
| Mar 24, 2026 | 895.00 | 938.00 | 876.00 | 926.00 | 926.00 | 1.76% | 71,100 |
| Mar 23, 2026 | 1,030.00 | 1,050.00 | 910.00 | 910.00 | 910.00 | -24.79% | 130,900 |
| Mar 19, 2026 | 1,239.00 | 1,239.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.12% | 300 |
| Mar 17, 2026 | 1,246.00 | 1,250.00 | 1,202.00 | 1,249.00 | 1,249.00 | -0.08% | 2,700 |
| Mar 16, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 500 |
| Mar 13, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.08% | 300 |
| Mar 12, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.48% | 500 |
| Mar 11, 2026 | 1,265.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,255.00 | - | 1,600 |
| Mar 10, 2026 | 1,267.00 | 1,267.00 | 1,237.00 | 1,255.00 | 1,255.00 | -0.95% | 2,500 |
| Mar 9, 2026 | 1,121.00 | 1,269.00 | 1,100.00 | 1,267.00 | 1,267.00 | -0.31% | 9,000 |
| Mar 6, 2026 | 1,242.00 | 1,271.00 | 1,242.00 | 1,271.00 | 1,271.00 | 1.19% | 1,200 |
| Mar 5, 2026 | 1,275.00 | 1,276.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.48% | 2,200 |
| Mar 4, 2026 | 1,256.00 | 1,272.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 7,500 |
| Mar 3, 2026 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.39% | 2,300 |
| Mar 2, 2026 | 1,248.00 | 1,270.00 | 1,246.00 | 1,270.00 | 1,270.00 | 0.55% | 4,600 |
| Feb 27, 2026 | 1,259.00 | 1,268.00 | 1,255.00 | 1,263.00 | 1,263.00 | -0.08% | 2,500 |
| Feb 26, 2026 | 1,259.00 | 1,270.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.08% | 6,700 |
| Feb 25, 2026 | 1,264.00 | 1,277.00 | 1,234.00 | 1,265.00 | 1,265.00 | -0.16% | 4,900 |
| Feb 24, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - | 300 |
| Feb 20, 2026 | 1,283.00 | 1,283.00 | 1,255.00 | 1,267.00 | 1,267.00 | -0.94% | 1,900 |
| Feb 19, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,279.00 | 1,279.00 | 0.39% | 5,800 |
| Feb 18, 2026 | 1,269.00 | 1,274.00 | 1,264.00 | 1,274.00 | 1,274.00 | - | 4,300 |
| Feb 17, 2026 | 1,230.00 | 1,275.00 | 1,220.00 | 1,274.00 | 1,274.00 | 3.58% | 6,600 |
| Feb 16, 2026 | 1,208.00 | 1,230.00 | 1,183.00 | 1,230.00 | 1,230.00 | 1.91% | 8,200 |
| Feb 13, 2026 | 1,160.00 | 1,217.00 | 1,154.00 | 1,207.00 | 1,207.00 | 3.61% | 10,400 |
| Feb 12, 2026 | 1,140.00 | 1,165.00 | 1,139.00 | 1,165.00 | 1,165.00 | 2.82% | 9,100 |
| Feb 10, 2026 | 1,140.00 | 1,144.00 | 1,103.00 | 1,133.00 | 1,133.00 | -0.70% | 7,600 |
| Feb 9, 2026 | 1,257.00 | 1,270.00 | 1,141.00 | 1,141.00 | 1,141.00 | -9.66% | 6,400 |
| Feb 6, 2026 | 1,264.00 | 1,267.00 | 1,250.00 | 1,263.00 | 1,263.00 | - | 1,300 |
| Feb 5, 2026 | 1,251.00 | 1,279.00 | 1,251.00 | 1,263.00 | 1,263.00 | -0.47% | 3,500 |
| Feb 4, 2026 | 1,240.00 | 1,269.00 | 1,238.00 | 1,269.00 | 1,269.00 | - | 5,900 |
| Feb 3, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 100 |
| Feb 2, 2026 | 1,265.00 | 1,271.00 | 1,235.00 | 1,269.00 | 1,269.00 | 0.71% | 4,700 |
| Jan 30, 2026 | 1,259.00 | 1,266.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.08% | 2,700 |
| Jan 29, 2026 | 1,256.00 | 1,270.00 | 1,256.00 | 1,259.00 | 1,259.00 | 0.24% | 8,300 |
| Jan 28, 2026 | 1,204.00 | 1,256.00 | 1,204.00 | 1,256.00 | 1,256.00 | 2.20% | 3,600 |
| Jan 27, 2026 | 1,221.00 | 1,241.00 | 1,201.00 | 1,229.00 | 1,229.00 | 0.08% | 7,000 |
| Jan 26, 2026 | 1,243.00 | 1,243.00 | 1,213.00 | 1,228.00 | 1,228.00 | -0.73% | 2,000 |
| 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 |