Sumasapo Inc. (TYO:9342)
Japan · Delayed Price · Currency is JPY 778.00
+11.00 (1.43%)
May 29, 2026, 3:24 PM JST
Sumasapo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 767.00 | 780.00 | 767.00 | 778.00 | 778.00 | 1.43% | 2,300 |
| May 28, 2026 | 768.00 | 778.00 | 764.00 | 767.00 | 767.00 | -1.54% | 4,800 |
| May 27, 2026 | 785.00 | 794.00 | 778.00 | 779.00 | 779.00 | 0.78% | 2,400 |
| May 26, 2026 | 796.00 | 797.00 | 773.00 | 773.00 | 773.00 | -2.52% | 5,100 |
| May 25, 2026 | 817.00 | 817.00 | 788.00 | 793.00 | 793.00 | 0.76% | 3,700 |
| May 22, 2026 | 791.00 | 803.00 | 785.00 | 787.00 | 787.00 | -1.13% | 3,600 |
| May 21, 2026 | 788.00 | 800.00 | 780.00 | 796.00 | 796.00 | 1.02% | 10,900 |
| May 20, 2026 | 820.00 | 821.00 | 788.00 | 788.00 | 788.00 | -3.55% | 5,400 |
| May 19, 2026 | 823.00 | 845.00 | 778.00 | 817.00 | 817.00 | -2.39% | 15,200 |
| May 18, 2026 | 845.00 | 845.00 | 820.00 | 837.00 | 837.00 | -0.95% | 3,800 |
| May 15, 2026 | 813.00 | 845.00 | 813.00 | 845.00 | 845.00 | 3.05% | 4,900 |
| May 14, 2026 | 886.00 | 886.00 | 815.00 | 820.00 | 820.00 | -7.55% | 13,600 |
| May 13, 2026 | 880.00 | 888.00 | 872.00 | 887.00 | 887.00 | 1.84% | 3,100 |
| May 12, 2026 | 903.00 | 903.00 | 871.00 | 871.00 | 871.00 | -4.29% | 10,600 |
| May 11, 2026 | 912.00 | 925.00 | 910.00 | 910.00 | 910.00 | -0.22% | 4,200 |
| May 8, 2026 | 916.00 | 926.00 | 911.00 | 912.00 | 912.00 | -1.08% | 900 |
| May 7, 2026 | 923.00 | 924.00 | 922.00 | 922.00 | 922.00 | - | 900 |
| May 1, 2026 | 921.00 | 955.00 | 921.00 | 922.00 | 922.00 | 0.11% | 3,300 |
| Apr 30, 2026 | 922.00 | 923.00 | 908.00 | 921.00 | 921.00 | 0.88% | 1,100 |
| Apr 28, 2026 | 910.00 | 913.00 | 906.00 | 913.00 | 913.00 | -0.87% | 2,200 |
| Apr 27, 2026 | 954.00 | 954.00 | 910.00 | 921.00 | 921.00 | -2.44% | 5,700 |
| Apr 24, 2026 | 937.00 | 944.00 | 924.00 | 944.00 | 944.00 | 0.85% | 1,300 |
| Apr 23, 2026 | 951.00 | 952.00 | 921.00 | 936.00 | 936.00 | -1.58% | 6,000 |
| Apr 22, 2026 | 984.00 | 984.00 | 950.00 | 951.00 | 951.00 | -3.65% | 5,600 |
| Apr 21, 2026 | 992.00 | 997.00 | 982.00 | 987.00 | 987.00 | -1.10% | 3,200 |
| Apr 20, 2026 | 1,021.00 | 1,021.00 | 997.00 | 998.00 | 998.00 | -0.80% | 3,900 |
| Apr 17, 2026 | 1,032.00 | 1,032.00 | 999.00 | 1,006.00 | 1,006.00 | 0.10% | 5,100 |
| Apr 16, 2026 | 1,033.00 | 1,033.00 | 1,003.00 | 1,005.00 | 1,005.00 | 0.20% | 5,200 |
| Apr 15, 2026 | 1,040.00 | 1,040.00 | 965.00 | 1,003.00 | 1,003.00 | -0.69% | 24,200 |
| Apr 14, 2026 | 975.00 | 1,064.00 | 975.00 | 1,010.00 | 1,010.00 | 2.02% | 41,600 |
| Apr 13, 2026 | 957.00 | 990.00 | 930.00 | 990.00 | 990.00 | 3.45% | 9,300 |
| Apr 10, 2026 | 960.00 | 960.00 | 911.00 | 957.00 | 957.00 | -0.31% | 12,400 |
| Apr 9, 2026 | 923.00 | 960.00 | 916.00 | 960.00 | 960.00 | 3.90% | 8,400 |
| Apr 8, 2026 | 904.00 | 928.00 | 904.00 | 924.00 | 924.00 | 2.21% | 5,200 |
| Apr 7, 2026 | 904.00 | 921.00 | 903.00 | 904.00 | 904.00 | 0.22% | 3,500 |
| Apr 6, 2026 | 922.00 | 934.00 | 902.00 | 902.00 | 902.00 | -1.31% | 6,500 |
| Apr 3, 2026 | 901.00 | 925.00 | 901.00 | 914.00 | 914.00 | 1.44% | 6,000 |
| Apr 2, 2026 | 935.00 | 970.00 | 900.00 | 901.00 | 901.00 | -1.42% | 19,900 |
| Apr 1, 2026 | 911.00 | 925.00 | 910.00 | 914.00 | 914.00 | 0.33% | 4,000 |
| Mar 31, 2026 | 900.00 | 914.00 | 893.00 | 911.00 | 911.00 | 1.22% | 3,900 |
| Mar 30, 2026 | 910.00 | 910.00 | 876.00 | 900.00 | 900.00 | -0.66% | 6,300 |
| 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 |