Suzuyo Shinwart Corporation (TYO:9360)
Japan · Delayed Price · Currency is JPY 2,976.00
+39.00 (1.33%)
May 15, 2026, 3:30 PM JST
Suzuyo Shinwart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,949.00 | 2,985.00 | 2,938.00 | 2,953.00 | - | 0.54% | 2,800 |
| 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 |
| May 7, 2026 | 2,997.00 | 2,997.00 | 2,957.00 | 2,963.00 | 2,963.00 | -0.37% | 800 |
| May 1, 2026 | 2,964.00 | 3,000.00 | 2,964.00 | 2,974.00 | 2,974.00 | -0.77% | 4,300 |
| Apr 30, 2026 | 2,925.00 | 2,997.00 | 2,925.00 | 2,997.00 | 2,997.00 | 1.87% | 1,800 |
| Apr 28, 2026 | 2,950.00 | 2,950.00 | 2,942.00 | 2,942.00 | 2,942.00 | -0.37% | 1,500 |
| Apr 27, 2026 | 2,951.00 | 2,955.00 | 2,951.00 | 2,953.00 | 2,953.00 | 0.10% | 600 |
| Apr 24, 2026 | 2,934.00 | 2,950.00 | 2,932.00 | 2,950.00 | 2,950.00 | - | 600 |
| Apr 23, 2026 | 2,961.00 | 2,961.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.44% | 1,500 |
| Apr 22, 2026 | 2,925.00 | 2,998.00 | 2,925.00 | 2,963.00 | 2,963.00 | 0.27% | 2,100 |
| Apr 21, 2026 | 2,906.00 | 2,955.00 | 2,906.00 | 2,955.00 | 2,955.00 | 1.13% | 2,100 |
| Apr 20, 2026 | 2,960.00 | 2,975.00 | 2,922.00 | 2,922.00 | 2,922.00 | -1.25% | 4,500 |
| Apr 17, 2026 | 2,947.00 | 2,960.00 | 2,947.00 | 2,959.00 | 2,959.00 | 0.41% | 1,100 |
| Apr 16, 2026 | 2,912.00 | 2,958.00 | 2,907.00 | 2,947.00 | 2,947.00 | 1.94% | 1,100 |
| Apr 15, 2026 | 2,867.00 | 2,900.00 | 2,867.00 | 2,891.00 | 2,891.00 | 0.10% | 1,400 |
| Apr 14, 2026 | 2,887.00 | 2,888.00 | 2,887.00 | 2,888.00 | 2,888.00 | 0.77% | 300 |
| Apr 13, 2026 | 2,889.00 | 2,889.00 | 2,866.00 | 2,866.00 | 2,866.00 | -0.80% | 500 |
| Apr 10, 2026 | 2,890.00 | 2,891.00 | 2,889.00 | 2,889.00 | 2,889.00 | 0.73% | 1,000 |
| Apr 9, 2026 | 2,896.00 | 2,923.00 | 2,830.00 | 2,868.00 | 2,868.00 | -0.24% | 5,000 |
| Apr 8, 2026 | 2,870.00 | 2,880.00 | 2,831.00 | 2,875.00 | 2,875.00 | -0.35% | 6,800 |
| Apr 7, 2026 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.17% | 100 |
| Apr 6, 2026 | 2,891.00 | 2,892.00 | 2,865.00 | 2,880.00 | 2,880.00 | -0.35% | 1,500 |
| Apr 3, 2026 | 2,875.00 | 2,890.00 | 2,875.00 | 2,890.00 | 2,890.00 | 0.52% | 300 |
| Apr 2, 2026 | 2,915.00 | 2,915.00 | 2,875.00 | 2,875.00 | 2,875.00 | -0.86% | 600 |
| Apr 1, 2026 | 2,890.00 | 2,900.00 | 2,863.00 | 2,900.00 | 2,900.00 | 0.94% | 5,400 |
| Mar 31, 2026 | 2,890.00 | 2,890.00 | 2,870.00 | 2,873.00 | 2,873.00 | -0.86% | 1,900 |
| Mar 30, 2026 | 2,899.00 | 2,899.00 | 2,860.00 | 2,898.00 | 2,898.00 | -3.01% | 4,700 |
| Mar 27, 2026 | 2,994.00 | 2,994.00 | 2,988.00 | 2,988.00 | 2,878.00 | 0.64% | 600 |
| Mar 26, 2026 | 2,972.00 | 2,987.00 | 2,969.00 | 2,969.00 | 2,859.70 | -0.34% | 1,800 |
| Mar 25, 2026 | 2,942.00 | 2,983.00 | 2,942.00 | 2,979.00 | 2,869.33 | 1.26% | 2,100 |
| Mar 24, 2026 | 2,986.00 | 2,986.00 | 2,937.00 | 2,942.00 | 2,833.69 | 0.10% | 1,500 |
| Mar 23, 2026 | 2,995.00 | 3,000.00 | 2,930.00 | 2,939.00 | 2,830.80 | -2.03% | 10,200 |
| Mar 19, 2026 | 3,015.00 | 3,015.00 | 2,992.00 | 3,000.00 | 2,889.56 | -0.50% | 2,300 |
| Mar 18, 2026 | 3,025.00 | 3,025.00 | 3,015.00 | 3,015.00 | 2,904.01 | 0.84% | 900 |
| Mar 17, 2026 | 3,000.00 | 3,035.00 | 2,986.00 | 2,990.00 | 2,990.00 | -0.30% | 1,400 |
| Mar 16, 2026 | 2,998.00 | 3,000.00 | 2,998.00 | 2,999.00 | 2,999.00 | -0.03% | 1,300 |
| Mar 13, 2026 | 3,000.00 | 3,000.00 | 2,999.00 | 3,000.00 | 3,000.00 | 0.27% | 2,400 |
| Mar 12, 2026 | 3,000.00 | 3,005.00 | 2,990.00 | 2,992.00 | 2,992.00 | -0.43% | 3,800 |
| Mar 11, 2026 | 2,999.00 | 3,005.00 | 2,981.00 | 3,005.00 | 3,005.00 | 0.23% | 1,600 |
| Mar 10, 2026 | 3,000.00 | 3,000.00 | 2,970.00 | 2,998.00 | 2,998.00 | 0.20% | 1,500 |
| Mar 9, 2026 | 2,951.00 | 2,994.00 | 2,951.00 | 2,992.00 | 2,992.00 | -0.27% | 2,500 |
| Mar 6, 2026 | 2,966.00 | 3,020.00 | 2,966.00 | 3,000.00 | 3,000.00 | 1.01% | 1,700 |
| Mar 5, 2026 | 3,000.00 | 3,000.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.47% | 1,300 |
| Mar 4, 2026 | 2,997.00 | 2,997.00 | 2,950.00 | 2,956.00 | 2,956.00 | -1.43% | 3,000 |
| Mar 3, 2026 | 3,015.00 | 3,015.00 | 2,998.00 | 2,999.00 | 2,999.00 | -0.20% | 1,700 |
| Mar 2, 2026 | 3,000.00 | 3,025.00 | 2,999.00 | 3,005.00 | 3,005.00 | -0.50% | 3,500 |