Suzuyo Shinwart Corporation (TYO:9360)
Japan · Delayed Price · Currency is JPY 2,914.00
-15.00 (-0.51%)
Jul 17, 2026, 3:30 PM JST
Suzuyo Shinwart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,939.00 | 2,939.00 | 2,914.00 | 2,914.00 | 2,914.00 | -0.51% | 1,000 |
| Jul 16, 2026 | 2,935.00 | 2,939.00 | 2,904.00 | 2,929.00 | 2,929.00 | -0.03% | 600 |
| Jul 15, 2026 | 2,875.00 | 2,930.00 | 2,875.00 | 2,930.00 | 2,930.00 | 1.91% | 2,400 |
| Jul 14, 2026 | 2,920.00 | 2,920.00 | 2,875.00 | 2,875.00 | 2,875.00 | -1.74% | 200 |
| Jul 13, 2026 | 2,874.00 | 2,926.00 | 2,874.00 | 2,926.00 | 2,926.00 | 0.45% | 1,300 |
| Jul 10, 2026 | 2,949.00 | 2,950.00 | 2,913.00 | 2,913.00 | 2,913.00 | -1.09% | 700 |
| Jul 9, 2026 | 2,891.00 | 2,945.00 | 2,871.00 | 2,945.00 | 2,945.00 | 3.66% | 4,400 |
| Jul 8, 2026 | 2,869.00 | 2,869.00 | 2,841.00 | 2,841.00 | 2,841.00 | -0.32% | 400 |
| Jul 7, 2026 | 2,865.00 | 2,880.00 | 2,845.00 | 2,850.00 | 2,850.00 | -0.52% | 2,000 |
| Jul 6, 2026 | 2,851.00 | 2,865.00 | 2,841.00 | 2,865.00 | 2,865.00 | 0.03% | 700 |
| Jul 3, 2026 | 2,810.00 | 2,864.00 | 2,810.00 | 2,864.00 | 2,864.00 | 1.92% | 600 |
| Jul 2, 2026 | 2,780.00 | 2,810.00 | 2,750.00 | 2,810.00 | 2,810.00 | 1.66% | 3,600 |
| Jul 1, 2026 | 2,783.00 | 2,783.00 | 2,762.00 | 2,764.00 | 2,764.00 | -0.72% | 500 |
| Jun 30, 2026 | 2,775.00 | 2,784.00 | 2,775.00 | 2,784.00 | 2,784.00 | 1.94% | 400 |
| Jun 29, 2026 | 2,731.00 | 2,778.00 | 2,731.00 | 2,731.00 | 2,731.00 | - | 1,200 |
| Jun 26, 2026 | 2,736.00 | 2,740.00 | 2,730.00 | 2,731.00 | 2,731.00 | -0.18% | 800 |
| Jun 25, 2026 | 2,785.00 | 2,785.00 | 2,736.00 | 2,736.00 | 2,736.00 | -0.80% | 1,800 |
| Jun 24, 2026 | 2,753.00 | 2,758.00 | 2,711.00 | 2,758.00 | 2,758.00 | 1.14% | 1,300 |
| Jun 23, 2026 | 2,721.00 | 2,744.00 | 2,721.00 | 2,727.00 | 2,727.00 | -0.29% | 1,200 |
| Jun 22, 2026 | 2,755.00 | 2,758.00 | 2,728.00 | 2,735.00 | 2,735.00 | -0.83% | 1,400 |
| Jun 19, 2026 | 2,755.00 | 2,758.00 | 2,700.00 | 2,758.00 | 2,758.00 | 0.36% | 3,100 |
| Jun 18, 2026 | 2,779.00 | 2,779.00 | 2,748.00 | 2,748.00 | 2,748.00 | -1.08% | 1,200 |
| Jun 17, 2026 | 2,752.00 | 2,780.00 | 2,730.00 | 2,778.00 | 2,778.00 | 0.65% | 400 |
| Jun 16, 2026 | 2,795.00 | 2,795.00 | 2,760.00 | 2,760.00 | 2,760.00 | -0.54% | 900 |
| Jun 15, 2026 | 2,750.00 | 2,787.00 | 2,750.00 | 2,775.00 | 2,775.00 | 1.02% | 1,200 |
| Jun 12, 2026 | 2,737.00 | 2,749.00 | 2,717.00 | 2,747.00 | 2,747.00 | 1.14% | 2,200 |
| Jun 10, 2026 | 2,720.00 | 2,720.00 | 2,716.00 | 2,716.00 | 2,716.00 | -0.15% | 900 |
| Jun 9, 2026 | 2,769.00 | 2,769.00 | 2,720.00 | 2,720.00 | 2,720.00 | -0.29% | 1,200 |
| Jun 8, 2026 | 2,740.00 | 2,789.00 | 2,691.00 | 2,728.00 | 2,728.00 | -0.80% | 4,200 |
| Jun 5, 2026 | 2,711.00 | 2,780.00 | 2,711.00 | 2,750.00 | 2,750.00 | -0.33% | 3,100 |
| Jun 4, 2026 | 2,791.00 | 2,810.00 | 2,700.00 | 2,759.00 | 2,759.00 | -1.15% | 7,900 |
| Jun 3, 2026 | 2,850.00 | 2,850.00 | 2,790.00 | 2,791.00 | 2,791.00 | -2.75% | 5,000 |
| Jun 2, 2026 | 2,901.00 | 2,901.00 | 2,800.00 | 2,870.00 | 2,870.00 | -1.61% | 6,900 |
| Jun 1, 2026 | 2,949.00 | 2,949.00 | 2,900.00 | 2,917.00 | 2,917.00 | -1.09% | 3,800 |
| May 29, 2026 | 2,948.00 | 2,949.00 | 2,919.00 | 2,949.00 | 2,949.00 | - | 1,400 |
| May 28, 2026 | 2,949.00 | 2,949.00 | 2,949.00 | 2,949.00 | 2,949.00 | - | 100 |
| May 27, 2026 | 2,950.00 | 2,950.00 | 2,945.00 | 2,949.00 | 2,949.00 | 1.48% | 2,800 |
| May 26, 2026 | 2,861.00 | 2,906.00 | 2,861.00 | 2,906.00 | 2,906.00 | 1.61% | 2,500 |
| May 25, 2026 | 2,910.00 | 2,910.00 | 2,850.00 | 2,860.00 | 2,860.00 | -0.87% | 2,400 |
| May 22, 2026 | 2,850.00 | 2,889.00 | 2,820.00 | 2,885.00 | 2,885.00 | - | 600 |
| May 21, 2026 | 2,859.00 | 2,886.00 | 2,837.00 | 2,885.00 | 2,885.00 | 0.91% | 1,100 |
| May 20, 2026 | 2,874.00 | 2,874.00 | 2,820.00 | 2,859.00 | 2,859.00 | -0.59% | 3,100 |
| May 19, 2026 | 2,920.00 | 2,926.00 | 2,862.00 | 2,876.00 | 2,876.00 | -1.68% | 7,500 |
| May 18, 2026 | 2,992.00 | 2,993.00 | 2,925.00 | 2,925.00 | 2,925.00 | -1.71% | 2,500 |
| May 15, 2026 | 2,949.00 | 2,985.00 | 2,938.00 | 2,976.00 | 2,976.00 | 1.33% | 3,100 |
| May 14, 2026 | 2,938.00 | 2,970.00 | 2,937.00 | 2,937.00 | 2,937.00 | -0.10% | 1,500 |
| May 13, 2026 | 2,950.00 | 2,950.00 | 2,940.00 | 2,940.00 | 2,940.00 | -0.24% | 900 |
| May 12, 2026 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | -0.77% | 200 |
| May 11, 2026 | 2,956.00 | 2,970.00 | 2,956.00 | 2,970.00 | 2,970.00 | 0.47% | 1,100 |
| May 8, 2026 | 2,956.00 | 2,975.00 | 2,955.00 | 2,956.00 | 2,956.00 | -0.24% | 1,600 |