Skip to main content
logo
Suzuyo Shinwart Corporation (TYO:9360)
Japan flag Japan · Delayed Price · Currency is JPY
2,759.00
-32.00 (-1.15%)
Jun 4, 2026, 2:19 PM JST

Suzuyo Shinwart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20262,949.002,949.002,949.002,949.002,949.00-100
May 27, 20262,950.002,950.002,945.002,949.002,949.001.48%2,800
May 26, 20262,861.002,906.002,861.002,906.002,906.001.61%2,500
May 25, 20262,910.002,910.002,850.002,860.002,860.00-0.87%2,400
May 22, 20262,850.002,889.002,820.002,885.002,885.00-600
May 21, 20262,859.002,886.002,837.002,885.002,885.000.91%1,100
May 20, 20262,874.002,874.002,820.002,859.002,859.00-0.59%3,100
May 19, 20262,920.002,926.002,862.002,876.002,876.00-1.68%7,500
May 18, 20262,992.002,993.002,925.002,925.002,925.00-1.71%2,500
May 15, 20262,949.002,985.002,938.002,976.002,976.001.33%3,100
May 14, 20262,938.002,970.002,937.002,937.002,937.00-0.10%1,500
May 13, 20262,950.002,950.002,940.002,940.002,940.00-0.24%900
May 12, 20262,947.002,947.002,947.002,947.002,947.00-0.77%200
May 11, 20262,956.002,970.002,956.002,970.002,970.000.47%1,100
May 8, 20262,956.002,975.002,955.002,956.002,956.00-0.24%1,600
May 7, 20262,997.002,997.002,957.002,963.002,963.00-0.37%800
May 1, 20262,964.003,000.002,964.002,974.002,974.00-0.77%4,300
Apr 30, 20262,925.002,997.002,925.002,997.002,997.001.87%1,800
Apr 28, 20262,950.002,950.002,942.002,942.002,942.00-0.37%1,500
Apr 27, 20262,951.002,955.002,951.002,953.002,953.000.10%600
Apr 24, 20262,934.002,950.002,932.002,950.002,950.00-600
Apr 23, 20262,961.002,961.002,950.002,950.002,950.00-0.44%1,500
Apr 22, 20262,925.002,998.002,925.002,963.002,963.000.27%2,100
Apr 21, 20262,906.002,955.002,906.002,955.002,955.001.13%2,100
Apr 20, 20262,960.002,975.002,922.002,922.002,922.00-1.25%4,500
Apr 17, 20262,947.002,960.002,947.002,959.002,959.000.41%1,100
Apr 16, 20262,912.002,958.002,907.002,947.002,947.001.94%1,100
Apr 15, 20262,867.002,900.002,867.002,891.002,891.000.10%1,400
Apr 14, 20262,887.002,888.002,887.002,888.002,888.000.77%300
Apr 13, 20262,889.002,889.002,866.002,866.002,866.00-0.80%500
Apr 10, 20262,890.002,891.002,889.002,889.002,889.000.73%1,000
Apr 9, 20262,896.002,923.002,830.002,868.002,868.00-0.24%5,000
Apr 8, 20262,870.002,880.002,831.002,875.002,875.00-0.35%6,800
Apr 7, 20262,885.002,885.002,885.002,885.002,885.000.17%100
Apr 6, 20262,891.002,892.002,865.002,880.002,880.00-0.35%1,500
Apr 3, 20262,875.002,890.002,875.002,890.002,890.000.52%300
Apr 2, 20262,915.002,915.002,875.002,875.002,875.00-0.86%600
Apr 1, 20262,890.002,900.002,863.002,900.002,900.000.94%5,400
Mar 31, 20262,890.002,890.002,870.002,873.002,873.00-0.86%1,900
Mar 30, 20262,899.002,899.002,860.002,898.002,898.000.69%4,700
Mar 27, 20262,994.002,994.002,988.002,988.002,878.000.64%600
Mar 26, 20262,972.002,987.002,969.002,969.002,859.70-0.34%1,800
Mar 25, 20262,942.002,983.002,942.002,979.002,869.331.26%2,100
Mar 24, 20262,986.002,986.002,937.002,942.002,833.690.10%1,500
Mar 23, 20262,995.003,000.002,930.002,939.002,830.80-2.03%10,200