Suzuyo Shinwart Corporation (TYO:9360)
Japan · Delayed Price · Currency is JPY 2,731.00
-5.00 (-0.18%)
Jun 26, 2026, 1:03 PM JST
Suzuyo Shinwart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |