Skip to main content
logo
Suzuyo Shinwart Corporation (TYO:9360)
Japan flag Japan · Delayed Price · Currency is JPY
2,761.00
-180.00 (-6.12%)
Aug 10, 2026, 3:30 PM JST

Suzuyo Shinwart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,760.002,840.002,722.002,761.002,761.00-6.12%15,800
Aug 7, 20262,941.002,941.002,941.002,941.002,941.00-1.54%600
Aug 6, 20262,989.002,989.002,987.002,987.002,987.00-0.07%400
Aug 5, 20262,976.002,989.002,976.002,989.002,989.000.44%300
Aug 4, 20262,925.002,995.002,925.002,976.002,976.000.78%1,100
Aug 3, 20262,953.002,953.002,953.002,953.002,953.00-1.40%500
Jul 31, 20262,990.002,995.002,965.002,995.002,995.000.17%1,500
Jul 30, 20262,990.002,990.002,990.002,990.002,990.001.70%100
Jul 29, 20262,944.002,944.002,940.002,940.002,940.00-0.34%200
Jul 28, 20262,985.002,985.002,950.002,950.002,950.00-0.81%400
Jul 27, 20262,997.002,997.002,974.002,974.002,974.00-0.13%2,700
Jul 24, 20262,980.002,980.002,955.002,978.002,978.000.78%600
Jul 23, 20262,957.002,965.002,955.002,955.002,955.00-0.51%300
Jul 22, 20262,949.002,990.002,949.002,970.002,970.001.37%2,000
Jul 21, 20262,926.002,940.002,920.002,930.002,930.000.55%1,300
Jul 17, 20262,939.002,939.002,914.002,914.002,914.00-0.51%1,000
Jul 16, 20262,935.002,939.002,904.002,929.002,929.00-0.03%600
Jul 15, 20262,875.002,930.002,875.002,930.002,930.001.91%2,400
Jul 14, 20262,920.002,920.002,875.002,875.002,875.00-1.74%200
Jul 13, 20262,874.002,926.002,874.002,926.002,926.000.45%1,300
Jul 10, 20262,949.002,950.002,913.002,913.002,913.00-1.09%700
Jul 9, 20262,891.002,945.002,871.002,945.002,945.003.66%4,400
Jul 8, 20262,869.002,869.002,841.002,841.002,841.00-0.32%400
Jul 7, 20262,865.002,880.002,845.002,850.002,850.00-0.52%2,000
Jul 6, 20262,851.002,865.002,841.002,865.002,865.000.03%700
Jul 3, 20262,810.002,864.002,810.002,864.002,864.001.92%600
Jul 2, 20262,780.002,810.002,750.002,810.002,810.001.66%3,600
Jul 1, 20262,783.002,783.002,762.002,764.002,764.00-0.72%500
Jun 30, 20262,775.002,784.002,775.002,784.002,784.001.94%400
Jun 29, 20262,731.002,778.002,731.002,731.002,731.00-1,200
Jun 26, 20262,736.002,740.002,730.002,731.002,731.00-0.18%800
Jun 25, 20262,785.002,785.002,736.002,736.002,736.00-0.80%1,800
Jun 24, 20262,753.002,758.002,711.002,758.002,758.001.14%1,300
Jun 23, 20262,721.002,744.002,721.002,727.002,727.00-0.29%1,200
Jun 22, 20262,755.002,758.002,728.002,735.002,735.00-0.83%1,400
Jun 19, 20262,755.002,758.002,700.002,758.002,758.000.36%3,100
Jun 18, 20262,779.002,779.002,748.002,748.002,748.00-1.08%1,200
Jun 17, 20262,752.002,780.002,730.002,778.002,778.000.65%400
Jun 16, 20262,795.002,795.002,760.002,760.002,760.00-0.54%900
Jun 15, 20262,750.002,787.002,750.002,775.002,775.001.02%1,200
Jun 12, 20262,737.002,749.002,717.002,747.002,747.001.14%2,200
Jun 10, 20262,720.002,720.002,716.002,716.002,716.00-0.15%900
Jun 9, 20262,769.002,769.002,720.002,720.002,720.00-0.29%1,200
Jun 8, 20262,740.002,789.002,691.002,728.002,728.00-0.80%4,200
Jun 5, 20262,711.002,780.002,711.002,750.002,750.00-0.33%3,100
Jun 4, 20262,791.002,810.002,700.002,759.002,759.00-1.15%7,900
Jun 3, 20262,850.002,850.002,790.002,791.002,791.00-2.75%5,000
Jun 2, 20262,901.002,901.002,800.002,870.002,870.00-1.61%6,900
Jun 1, 20262,949.002,949.002,900.002,917.002,917.00-1.09%3,800
May 29, 20262,948.002,949.002,919.002,949.002,949.00-1,400