Skip to main content
logo
Suzuyo Shinwart Corporation (TYO:9360)
Japan flag Japan · Delayed Price · Currency is JPY
2,738.00
-41.00 (-1.48%)
Oct 20, 2026, 12:53 PM JST

Suzuyo Shinwart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20262,769.002,769.002,736.002,738.002,738.00-1.48%500
Oct 19, 20262,782.002,782.002,779.002,779.002,779.001.28%1,600
Oct 16, 20262,718.002,744.002,718.002,744.002,744.000.55%700
Oct 15, 20262,735.002,735.002,729.002,729.002,729.00-0.26%700
Oct 14, 20262,744.002,745.002,736.002,736.002,736.00-500
Oct 13, 20262,761.002,761.002,736.002,736.002,736.00-1.16%2,100
Oct 9, 20262,792.002,794.002,755.002,768.002,768.00-0.86%800
Oct 8, 20262,800.002,813.002,760.002,792.002,792.00-0.29%900
Oct 7, 20262,800.002,800.002,800.002,800.002,800.000.36%100
Oct 6, 20262,783.002,793.002,780.002,790.002,790.00-0.36%400
Oct 5, 20262,800.002,800.002,799.002,800.002,800.00-1,000
Oct 2, 20262,830.002,830.002,800.002,800.002,800.00-0.53%300
Oct 1, 20262,810.002,837.002,804.002,815.002,815.000.43%700
Sep 30, 20262,802.002,803.002,802.002,803.002,803.000.07%400
Sep 29, 20262,788.002,801.002,788.002,801.002,801.000.04%300
Sep 28, 20262,755.002,800.002,755.002,800.002,800.001.71%1,900
Sep 25, 20262,783.002,800.002,753.002,753.002,753.000.11%1,500
Sep 24, 20262,741.002,778.002,741.002,750.002,750.00-0.94%2,000
Sep 18, 20262,780.002,780.002,740.002,776.002,776.00-0.14%800
Sep 17, 20262,780.002,780.002,780.002,780.002,780.000.80%400
Sep 16, 20262,775.002,777.002,758.002,758.002,758.00-0.61%1,100
Sep 15, 20262,775.002,775.002,775.002,775.002,775.000.54%100
Sep 14, 20262,767.002,775.002,731.002,760.002,760.000.36%1,300
Sep 11, 20262,765.002,765.002,750.002,750.002,750.00-0.72%700
Sep 10, 20262,775.002,775.002,770.002,770.002,770.00-0.18%200
Sep 9, 20262,780.002,780.002,775.002,775.002,775.000.18%200
Sep 8, 20262,771.002,771.002,770.002,770.002,770.00-0.04%200
Sep 7, 20262,757.002,811.002,740.002,771.002,771.001.02%1,800
Sep 4, 20262,745.002,770.002,741.002,743.002,743.00-0.40%800
Sep 3, 20262,753.002,773.002,750.002,754.002,754.000.04%600
Sep 2, 20262,780.002,780.002,753.002,753.002,753.00-0.97%1,100
Sep 1, 20262,778.002,782.002,741.002,780.002,780.000.36%2,500
Aug 31, 20262,770.002,770.002,731.002,770.002,770.00-1,700
Aug 28, 20262,769.002,770.002,769.002,770.002,770.000.69%300
Aug 27, 20262,770.002,770.002,751.002,751.002,751.00-0.69%1,100
Aug 26, 20262,770.002,770.002,770.002,770.002,770.000.87%300
Aug 25, 20262,767.002,767.002,740.002,746.002,746.000.29%1,800
Aug 24, 20262,760.002,770.002,731.002,738.002,738.00-0.26%1,400
Aug 21, 20262,751.002,751.002,745.002,745.002,745.00-300
Aug 20, 20262,711.002,745.002,711.002,745.002,745.001.29%1,000
Aug 19, 20262,758.002,775.002,710.002,710.002,710.00-1.74%5,000
Aug 18, 20262,775.002,775.002,752.002,758.002,758.00-0.33%900
Aug 17, 20262,790.002,790.002,746.002,767.002,767.00-1.11%3,600
Aug 14, 20262,766.002,802.002,766.002,798.002,798.000.65%700
Aug 13, 20262,753.002,780.002,746.002,780.002,780.000.91%4,200
Aug 12, 20262,787.002,794.002,755.002,755.002,755.00-0.22%2,700
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