Sumasapo Inc. (TYO:9342)
Japan · Delayed Price · Currency is JPY 1,006.00
+1.00 (0.10%)
Apr 17, 2026, 3:30 PM JST
Sumasapo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |