Suzuyo Shinwart Corporation (TYO:9360)
Japan · Delayed Price · Currency is JPY 2,754.00
+1.00 (0.04%)
Sep 3, 2026, 2:30 PM JST
Suzuyo Shinwart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,780.00 | 2,780.00 | 2,753.00 | 2,753.00 | 2,753.00 | -0.97% | 1,100 |
| Sep 1, 2026 | 2,778.00 | 2,782.00 | 2,741.00 | 2,780.00 | 2,780.00 | 0.36% | 2,500 |
| Aug 31, 2026 | 2,770.00 | 2,770.00 | 2,731.00 | 2,770.00 | 2,770.00 | - | 1,700 |
| Aug 28, 2026 | 2,769.00 | 2,770.00 | 2,769.00 | 2,770.00 | 2,770.00 | 0.69% | 300 |
| Aug 27, 2026 | 2,770.00 | 2,770.00 | 2,751.00 | 2,751.00 | 2,751.00 | -0.69% | 1,100 |
| Aug 26, 2026 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.87% | 300 |
| Aug 25, 2026 | 2,767.00 | 2,767.00 | 2,740.00 | 2,746.00 | 2,746.00 | 0.29% | 1,800 |
| Aug 24, 2026 | 2,760.00 | 2,770.00 | 2,731.00 | 2,738.00 | 2,738.00 | -0.26% | 1,400 |
| Aug 21, 2026 | 2,751.00 | 2,751.00 | 2,745.00 | 2,745.00 | 2,745.00 | - | 300 |
| Aug 20, 2026 | 2,711.00 | 2,745.00 | 2,711.00 | 2,745.00 | 2,745.00 | 1.29% | 1,000 |
| Aug 19, 2026 | 2,758.00 | 2,775.00 | 2,710.00 | 2,710.00 | 2,710.00 | -1.74% | 5,000 |
| Aug 18, 2026 | 2,775.00 | 2,775.00 | 2,752.00 | 2,758.00 | 2,758.00 | -0.33% | 900 |
| Aug 17, 2026 | 2,790.00 | 2,790.00 | 2,746.00 | 2,767.00 | 2,767.00 | -1.11% | 3,600 |
| Aug 14, 2026 | 2,766.00 | 2,802.00 | 2,766.00 | 2,798.00 | 2,798.00 | 0.65% | 700 |
| Aug 13, 2026 | 2,753.00 | 2,780.00 | 2,746.00 | 2,780.00 | 2,780.00 | 0.91% | 4,200 |
| Aug 12, 2026 | 2,787.00 | 2,794.00 | 2,755.00 | 2,755.00 | 2,755.00 | -0.22% | 2,700 |
| Aug 10, 2026 | 2,760.00 | 2,840.00 | 2,722.00 | 2,761.00 | 2,761.00 | -6.12% | 15,800 |
| Aug 7, 2026 | 2,941.00 | 2,941.00 | 2,941.00 | 2,941.00 | 2,941.00 | -1.54% | 600 |
| Aug 6, 2026 | 2,989.00 | 2,989.00 | 2,987.00 | 2,987.00 | 2,987.00 | -0.07% | 400 |
| Aug 5, 2026 | 2,976.00 | 2,989.00 | 2,976.00 | 2,989.00 | 2,989.00 | 0.44% | 300 |
| Aug 4, 2026 | 2,925.00 | 2,995.00 | 2,925.00 | 2,976.00 | 2,976.00 | 0.78% | 1,100 |
| Aug 3, 2026 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | -1.40% | 500 |
| Jul 31, 2026 | 2,990.00 | 2,995.00 | 2,965.00 | 2,995.00 | 2,995.00 | 0.17% | 1,500 |
| Jul 30, 2026 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 1.70% | 100 |
| Jul 29, 2026 | 2,944.00 | 2,944.00 | 2,940.00 | 2,940.00 | 2,940.00 | -0.34% | 200 |
| Jul 28, 2026 | 2,985.00 | 2,985.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.81% | 400 |
| Jul 27, 2026 | 2,997.00 | 2,997.00 | 2,974.00 | 2,974.00 | 2,974.00 | -0.13% | 2,700 |
| Jul 24, 2026 | 2,980.00 | 2,980.00 | 2,955.00 | 2,978.00 | 2,978.00 | 0.78% | 600 |
| Jul 23, 2026 | 2,957.00 | 2,965.00 | 2,955.00 | 2,955.00 | 2,955.00 | -0.51% | 300 |
| Jul 22, 2026 | 2,949.00 | 2,990.00 | 2,949.00 | 2,970.00 | 2,970.00 | 1.37% | 2,000 |
| Jul 21, 2026 | 2,926.00 | 2,940.00 | 2,920.00 | 2,930.00 | 2,930.00 | 0.55% | 1,300 |
| 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 |