Sumasapo Inc. (TYO:9342)
Japan · Delayed Price · Currency is JPY 875.00
-78.00 (-8.18%)
Sep 29, 2026, 3:30 PM JST
Sumasapo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 923.00 | 923.00 | 837.00 | 875.00 | 875.00 | -8.18% | 7,400 |
| Sep 28, 2026 | 971.00 | 990.00 | 953.00 | 953.00 | 953.00 | -1.85% | 10,500 |
| Sep 25, 2026 | 965.00 | 971.00 | 962.00 | 971.00 | 971.00 | 0.62% | 2,300 |
| Sep 24, 2026 | 966.00 | 970.00 | 955.00 | 965.00 | 965.00 | - | 3,600 |
| Sep 18, 2026 | 972.00 | 978.00 | 955.00 | 965.00 | 965.00 | -1.63% | 3,500 |
| Sep 17, 2026 | 965.00 | 981.00 | 965.00 | 981.00 | 981.00 | 0.10% | 600 |
| Sep 16, 2026 | 965.00 | 980.00 | 949.00 | 980.00 | 980.00 | -0.71% | 1,200 |
| Sep 15, 2026 | 987.00 | 987.00 | 978.00 | 987.00 | 987.00 | - | 600 |
| Sep 14, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 1.23% | 100 |
| Sep 11, 2026 | 979.00 | 979.00 | 968.00 | 975.00 | 975.00 | -0.61% | 2,000 |
| Sep 10, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | 0.10% | 200 |
| Sep 9, 2026 | 984.00 | 989.00 | 978.00 | 980.00 | 980.00 | -0.41% | 1,900 |
| Sep 8, 2026 | 993.00 | 994.00 | 984.00 | 984.00 | 984.00 | -1.11% | 1,400 |
| Sep 7, 2026 | 985.00 | 995.00 | 982.00 | 995.00 | 995.00 | 0.61% | 1,200 |
| Sep 4, 2026 | 943.00 | 990.00 | 943.00 | 989.00 | 989.00 | 2.17% | 4,100 |
| Sep 3, 2026 | 979.00 | 979.00 | 968.00 | 968.00 | 968.00 | -1.12% | 400 |
| Sep 2, 2026 | 968.00 | 979.00 | 968.00 | 979.00 | 979.00 | -0.61% | 2,100 |
| Sep 1, 2026 | 972.00 | 987.00 | 970.00 | 985.00 | 985.00 | -0.20% | 1,400 |
| Aug 31, 2026 | 990.00 | 990.00 | 968.00 | 987.00 | 987.00 | -0.30% | 2,300 |
| Aug 28, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.50% | 400 |
| Aug 27, 2026 | 950.00 | 995.00 | 948.00 | 995.00 | 995.00 | 5.85% | 5,100 |
| Aug 26, 2026 | 941.00 | 953.00 | 940.00 | 940.00 | 940.00 | -0.11% | 2,300 |
| Aug 25, 2026 | 940.00 | 953.00 | 940.00 | 941.00 | 941.00 | - | 2,500 |
| Aug 24, 2026 | 935.00 | 941.00 | 920.00 | 941.00 | 941.00 | 0.64% | 3,700 |
| Aug 21, 2026 | 930.00 | 936.00 | 916.00 | 935.00 | 935.00 | -0.21% | 5,100 |
| Aug 20, 2026 | 943.00 | 943.00 | 937.00 | 937.00 | 937.00 | 0.97% | 700 |
| Aug 19, 2026 | 920.00 | 928.00 | 920.00 | 928.00 | 928.00 | 0.65% | 1,400 |
| Aug 18, 2026 | 920.00 | 941.00 | 920.00 | 922.00 | 922.00 | 0.33% | 2,400 |
| Aug 17, 2026 | 920.00 | 927.00 | 919.00 | 919.00 | 919.00 | -1.18% | 2,300 |
| Aug 14, 2026 | 919.00 | 930.00 | 919.00 | 930.00 | 930.00 | 1.20% | 300 |
| Aug 13, 2026 | 933.00 | 933.00 | 918.00 | 919.00 | 919.00 | -2.34% | 5,800 |
| Aug 12, 2026 | 928.00 | 941.00 | 928.00 | 941.00 | 941.00 | 1.40% | 200 |
| Aug 10, 2026 | 910.00 | 946.00 | 910.00 | 928.00 | 928.00 | 0.98% | 4,700 |
| Aug 7, 2026 | 930.00 | 936.00 | 919.00 | 919.00 | 919.00 | -0.11% | 3,800 |
| Aug 6, 2026 | 930.00 | 932.00 | 907.00 | 920.00 | 920.00 | -1.08% | 4,400 |
| Aug 5, 2026 | 932.00 | 932.00 | 918.00 | 930.00 | 930.00 | -0.21% | 800 |
| Aug 4, 2026 | 920.00 | 932.00 | 920.00 | 932.00 | 932.00 | - | 800 |
| Aug 3, 2026 | 912.00 | 932.00 | 904.00 | 932.00 | 932.00 | 2.42% | 3,000 |
| Jul 31, 2026 | 884.00 | 916.00 | 884.00 | 910.00 | 910.00 | 2.94% | 4,100 |
| Jul 30, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - | 500 |
| Jul 29, 2026 | 884.00 | 898.00 | 858.00 | 884.00 | 884.00 | - | 3,400 |
| Jul 28, 2026 | 865.00 | 884.00 | 842.00 | 884.00 | 884.00 | 4.00% | 1,500 |
| Jul 27, 2026 | 825.00 | 850.00 | 790.00 | 850.00 | 850.00 | 3.91% | 3,900 |
| Jul 24, 2026 | 807.00 | 818.00 | 807.00 | 818.00 | 818.00 | -0.12% | 600 |
| Jul 23, 2026 | 827.00 | 827.00 | 801.00 | 819.00 | 819.00 | -0.36% | 2,200 |
| Jul 22, 2026 | 867.00 | 867.00 | 800.00 | 822.00 | 822.00 | -1.79% | 6,900 |
| Jul 21, 2026 | 797.00 | 930.00 | 797.00 | 837.00 | 837.00 | 7.03% | 38,700 |
| Jul 17, 2026 | 781.00 | 821.00 | 777.00 | 782.00 | 782.00 | -5.33% | 5,100 |
| Jul 16, 2026 | 815.00 | 826.00 | 813.00 | 826.00 | 826.00 | -0.36% | 1,000 |
| Jul 15, 2026 | 806.00 | 829.00 | 806.00 | 829.00 | 829.00 | 2.22% | 800 |