Skip to main content
logo
Suzuyo Shinwart Corporation (TYO:9360)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
-20.00 (-0.63%)
At close: Jan 23, 2026

Suzuyo Shinwart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,180.003,215.003,160.003,160.003,160.00-0.63%3,500
Jan 22, 20263,185.003,185.003,160.003,180.003,180.000.47%2,100
Jan 21, 20263,155.003,220.003,120.003,165.003,165.000.16%2,900
Jan 20, 20263,190.003,195.003,160.003,160.003,160.00-1.25%2,000
Jan 19, 20263,210.003,210.003,175.003,200.003,200.000.79%1,300
Jan 16, 20263,200.003,205.003,170.003,175.003,175.00-0.78%1,900
Jan 15, 20263,150.003,245.003,150.003,200.003,200.001.59%2,600
Jan 14, 20263,125.003,170.003,125.003,150.003,150.000.64%4,000
Jan 13, 20263,115.003,150.003,115.003,130.003,130.000.48%3,900
Jan 9, 20263,095.003,125.003,095.003,115.003,115.000.48%1,000
Jan 8, 20263,100.003,120.003,095.003,100.003,100.00-0.32%1,900
Jan 7, 20263,110.003,115.003,110.003,110.003,110.00-0.16%1,300
Jan 6, 20263,135.003,135.003,115.003,115.003,115.00-0.64%2,600
Jan 5, 20263,090.003,135.003,090.003,135.003,135.001.46%5,900
Dec 30, 20253,105.003,110.003,090.003,090.003,090.00-0.48%1,800
Dec 29, 20253,100.003,105.003,085.003,105.003,105.000.16%2,700
Dec 26, 20253,105.003,115.003,100.003,100.003,100.00-0.16%1,400
Dec 25, 20253,100.003,105.003,100.003,105.003,105.000.16%1,200
Dec 24, 20253,105.003,105.003,085.003,100.003,100.00-0.16%900
Dec 23, 20253,125.003,155.003,080.003,105.003,105.00-0.48%2,900
Dec 22, 20253,125.003,155.003,065.003,120.003,120.002.13%5,800
Dec 19, 20253,050.003,065.003,050.003,055.003,055.000.16%4,900
Dec 18, 20253,030.003,060.003,025.003,050.003,050.000.66%5,100
Dec 17, 20253,020.003,030.003,015.003,030.003,030.000.66%1,000
Dec 16, 20253,010.003,010.003,010.003,010.003,010.000.33%300
Dec 15, 20253,010.003,010.003,000.003,000.003,000.00-0.33%1,400
Dec 12, 20253,030.003,045.003,005.003,010.003,010.00-0.17%1,400
Dec 11, 20253,030.003,070.002,977.003,015.003,015.00-7,400
Dec 10, 20253,000.003,025.002,989.003,015.003,015.000.50%3,300
Dec 9, 20253,005.003,005.003,000.003,000.003,000.00-0.17%900
Dec 8, 20253,005.003,010.002,989.003,005.003,005.000.27%2,400
Dec 5, 20252,991.002,997.002,980.002,997.002,997.000.20%1,400
Dec 4, 20252,991.002,991.002,981.002,991.002,991.00-0.03%1,200
Dec 3, 20252,983.002,992.002,983.002,992.002,992.000.34%200
Dec 2, 20252,998.002,998.002,982.002,982.002,982.000.24%8,900
Dec 1, 20253,010.003,010.002,975.002,975.002,975.00-1.00%7,200
Nov 28, 20253,010.003,010.002,997.003,005.003,005.000.30%700
Nov 27, 20252,990.002,996.002,990.002,996.002,996.000.54%300
Nov 26, 20252,990.002,990.002,974.002,980.002,980.00-0.17%600
Nov 25, 20252,978.002,985.002,962.002,985.002,985.000.24%800
Nov 21, 20252,945.002,978.002,910.002,978.002,978.001.05%4,400
Nov 20, 20252,980.002,980.002,935.002,947.002,947.00-1.11%3,100
Nov 19, 20252,985.002,996.002,967.002,980.002,980.00-0.50%3,300
Nov 18, 20253,000.003,000.002,990.002,995.002,995.00-0.17%700
Nov 17, 20252,985.003,025.002,985.003,000.003,000.000.50%1,400
Nov 14, 20252,987.003,010.002,985.002,985.002,985.00-0.67%3,100
Nov 13, 20252,995.003,010.002,988.003,005.003,005.000.40%1,600
Nov 12, 20252,974.003,005.002,968.002,993.002,993.000.64%2,700
Nov 11, 20252,976.002,997.002,960.002,974.002,974.00-1.85%4,600
Nov 10, 20252,980.003,030.002,980.003,030.003,030.001.03%2,500