Skip to main content
logo
Suzuyo Shinwart Corporation (TYO:9360)
Japan flag Japan · Delayed Price · Currency is JPY
2,970.00
+14.00 (0.47%)
Mar 6, 2026, 9:00 AM JST

Suzuyo Shinwart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,000.003,000.002,970.002,970.002,970.000.47%1,300
Mar 4, 20262,997.002,997.002,950.002,956.002,956.00-1.43%3,000
Mar 3, 20263,015.003,015.002,998.002,999.002,999.00-0.20%1,700
Mar 2, 20263,000.003,025.002,999.003,005.003,005.00-0.50%3,500
Feb 27, 20263,005.003,030.002,996.003,020.003,020.000.67%3,400
Feb 26, 20263,010.003,010.003,000.003,000.003,000.00-0.17%500
Feb 25, 20263,010.003,010.003,000.003,005.003,005.000.17%1,700
Feb 24, 20263,000.003,010.003,000.003,000.003,000.00-2,300
Feb 20, 20263,005.003,010.003,000.003,000.003,000.00-0.50%2,300
Feb 19, 20263,010.003,015.002,988.003,015.003,015.000.17%7,500
Feb 18, 20263,010.003,030.003,000.003,010.003,010.000.33%4,100
Feb 17, 20263,000.003,010.002,998.003,000.003,000.00-1,300
Feb 16, 20262,996.003,025.002,995.003,000.003,000.00-3,100
Feb 13, 20263,000.003,020.002,999.003,000.003,000.00-0.17%3,800
Feb 12, 20263,005.003,050.002,995.003,005.003,005.00-17,800
Feb 10, 20262,970.003,010.002,945.003,005.003,005.00-5.50%39,700
Feb 9, 20263,130.003,180.003,130.003,180.003,180.001.92%6,100
Feb 6, 20263,105.003,120.003,095.003,120.003,120.000.16%4,300
Feb 5, 20263,110.003,120.003,095.003,115.003,115.00-0.16%1,800
Feb 4, 20263,120.003,125.003,110.003,120.003,120.00-0.16%3,100
Feb 3, 20263,130.003,130.003,120.003,125.003,125.000.48%1,600
Feb 2, 20263,120.003,130.003,110.003,110.003,110.00-0.16%1,100
Jan 30, 20263,105.003,115.003,105.003,115.003,115.000.32%400
Jan 29, 20263,115.003,115.003,085.003,105.003,105.00-0.48%600
Jan 28, 20263,115.003,120.003,100.003,120.003,120.000.16%900
Jan 27, 20263,140.003,140.003,110.003,115.003,115.000.16%2,000
Jan 26, 20263,195.003,205.003,105.003,110.003,110.00-1.58%6,600
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