Sumasapo Inc. (TYO:9342)
Japan · Delayed Price · Currency is JPY 858.00
+4.00 (0.47%)
Oct 19, 2026, 3:30 PM JST
Sumasapo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 839.00 | 858.00 | 837.00 | 858.00 | 858.00 | 0.47% | 300 |
| Oct 16, 2026 | 839.00 | 854.00 | 839.00 | 854.00 | 854.00 | 1.79% | 200 |
| Oct 15, 2026 | 866.00 | 866.00 | 839.00 | 839.00 | 839.00 | -4.77% | 2,000 |
| Oct 14, 2026 | 856.00 | 882.00 | 856.00 | 881.00 | 881.00 | 2.92% | 900 |
| Oct 13, 2026 | 856.00 | 857.00 | 856.00 | 856.00 | 856.00 | -0.12% | 1,400 |
| Oct 9, 2026 | 863.00 | 865.00 | 857.00 | 857.00 | 857.00 | -0.92% | 700 |
| Oct 8, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.12% | 100 |
| Oct 7, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | -1.70% | 500 |
| Oct 6, 2026 | 859.00 | 881.00 | 859.00 | 881.00 | 881.00 | -0.45% | 900 |
| Oct 5, 2026 | 888.00 | 888.00 | 885.00 | 885.00 | 885.00 | - | 700 |
| Oct 2, 2026 | 868.00 | 885.00 | 868.00 | 885.00 | 885.00 | 0.80% | 400 |
| Oct 1, 2026 | 898.00 | 908.00 | 878.00 | 878.00 | 878.00 | -0.57% | 400 |
| Sep 30, 2026 | 876.00 | 884.00 | 876.00 | 883.00 | 883.00 | 0.91% | 1,200 |
| 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 |