Skip to main content
logo
Suzuyo Shinwart Corporation (TYO:9360)
Japan flag Japan · Delayed Price · Currency is JPY
2,988.00
+19.00 (0.64%)
Mar 27, 2026, 3:30 PM JST

Suzuyo Shinwart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,994.002,994.002,988.002,988.002,988.000.64%600
Mar 26, 20262,972.002,987.002,969.002,969.002,969.00-0.34%1,800
Mar 25, 20262,942.002,983.002,942.002,979.002,979.001.26%2,100
Mar 24, 20262,986.002,986.002,937.002,942.002,942.000.10%1,500
Mar 23, 20262,995.003,000.002,930.002,939.002,939.00-2.03%10,200
Mar 19, 20263,015.003,015.002,992.003,000.003,000.00-0.50%2,300
Mar 18, 20263,025.003,025.003,015.003,015.003,015.000.84%900
Mar 17, 20263,000.003,035.002,986.002,990.002,990.00-0.30%1,400
Mar 16, 20262,998.003,000.002,998.002,999.002,999.00-0.03%1,300
Mar 13, 20263,000.003,000.002,999.003,000.003,000.000.27%2,400
Mar 12, 20263,000.003,005.002,990.002,992.002,992.00-0.43%3,800
Mar 11, 20262,999.003,005.002,981.003,005.003,005.000.23%1,600
Mar 10, 20263,000.003,000.002,970.002,998.002,998.000.20%1,500
Mar 9, 20262,951.002,994.002,951.002,992.002,992.00-0.27%2,500
Mar 6, 20262,966.003,020.002,966.003,000.003,000.001.01%1,700
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%4,000
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