Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,344.00
-12.00 (-0.88%)
At close: Mar 9, 2026
Sugimoto & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,348.00 | 1,358.00 | 1,336.00 | 1,356.00 | 1,356.00 | 0.37% | 39,300 |
| Mar 5, 2026 | 1,352.00 | 1,373.00 | 1,346.00 | 1,351.00 | 1,351.00 | 3.21% | 41,400 |
| Mar 4, 2026 | 1,350.00 | 1,354.00 | 1,299.00 | 1,309.00 | 1,309.00 | -4.10% | 99,200 |
| Mar 3, 2026 | 1,400.00 | 1,420.00 | 1,363.00 | 1,365.00 | 1,365.00 | -2.85% | 139,500 |
| Mar 2, 2026 | 1,420.00 | 1,420.00 | 1,392.00 | 1,405.00 | 1,405.00 | -1.95% | 94,700 |
| Feb 27, 2026 | 1,429.00 | 1,434.00 | 1,421.00 | 1,433.00 | 1,433.00 | 0.14% | 66,400 |
| Feb 26, 2026 | 1,430.00 | 1,444.00 | 1,425.00 | 1,431.00 | 1,431.00 | 0.49% | 26,400 |
| Feb 25, 2026 | 1,443.00 | 1,443.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.97% | 31,100 |
| Feb 24, 2026 | 1,418.00 | 1,440.00 | 1,409.00 | 1,438.00 | 1,438.00 | 1.77% | 45,100 |
| Feb 20, 2026 | 1,428.00 | 1,429.00 | 1,410.00 | 1,413.00 | 1,413.00 | -1.74% | 36,200 |
| Feb 19, 2026 | 1,433.00 | 1,439.00 | 1,415.00 | 1,438.00 | 1,438.00 | 0.21% | 35,200 |
| Feb 18, 2026 | 1,428.00 | 1,444.00 | 1,426.00 | 1,435.00 | 1,435.00 | 0.56% | 25,900 |
| Feb 17, 2026 | 1,441.00 | 1,449.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.76% | 24,500 |
| Feb 16, 2026 | 1,437.00 | 1,448.00 | 1,430.00 | 1,438.00 | 1,438.00 | 0.28% | 34,900 |
| Feb 13, 2026 | 1,481.00 | 1,481.00 | 1,434.00 | 1,434.00 | 1,434.00 | -3.04% | 31,300 |
| Feb 12, 2026 | 1,474.00 | 1,482.00 | 1,471.00 | 1,479.00 | 1,479.00 | 0.68% | 47,700 |
| Feb 10, 2026 | 1,433.00 | 1,474.00 | 1,433.00 | 1,469.00 | 1,469.00 | 2.58% | 42,200 |
| Feb 9, 2026 | 1,440.00 | 1,441.00 | 1,428.00 | 1,432.00 | 1,432.00 | 0.92% | 52,000 |
| Feb 6, 2026 | 1,423.00 | 1,426.00 | 1,405.00 | 1,419.00 | 1,419.00 | -0.28% | 30,700 |
| Feb 5, 2026 | 1,439.00 | 1,453.00 | 1,407.00 | 1,423.00 | 1,423.00 | -0.91% | 68,800 |
| Feb 4, 2026 | 1,420.00 | 1,440.00 | 1,418.00 | 1,436.00 | 1,436.00 | 0.70% | 58,300 |
| Feb 3, 2026 | 1,415.00 | 1,426.00 | 1,408.00 | 1,426.00 | 1,426.00 | 1.35% | 45,300 |
| Feb 2, 2026 | 1,428.00 | 1,435.00 | 1,398.00 | 1,407.00 | 1,407.00 | -0.71% | 55,600 |
| Jan 30, 2026 | 1,406.00 | 1,419.00 | 1,387.00 | 1,417.00 | 1,417.00 | 1.07% | 51,300 |
| Jan 29, 2026 | 1,392.00 | 1,410.00 | 1,382.00 | 1,402.00 | 1,402.00 | 0.29% | 49,700 |
| Jan 28, 2026 | 1,395.00 | 1,423.00 | 1,354.00 | 1,398.00 | 1,398.00 | -0.07% | 146,500 |
| Jan 27, 2026 | 1,411.00 | 1,423.00 | 1,396.00 | 1,399.00 | 1,399.00 | -1.27% | 47,400 |
| Jan 26, 2026 | 1,416.00 | 1,428.00 | 1,404.00 | 1,417.00 | 1,417.00 | -1.73% | 53,100 |
| Jan 23, 2026 | 1,458.00 | 1,461.00 | 1,437.00 | 1,442.00 | 1,442.00 | -0.76% | 45,900 |
| Jan 22, 2026 | 1,428.00 | 1,459.00 | 1,427.00 | 1,453.00 | 1,453.00 | 1.75% | 56,800 |
| Jan 21, 2026 | 1,417.00 | 1,429.00 | 1,404.00 | 1,428.00 | 1,428.00 | 0.28% | 46,200 |
| Jan 20, 2026 | 1,446.00 | 1,446.00 | 1,420.00 | 1,424.00 | 1,424.00 | -1.59% | 55,300 |
| Jan 19, 2026 | 1,465.00 | 1,465.00 | 1,439.00 | 1,447.00 | 1,447.00 | -1.23% | 54,600 |
| Jan 16, 2026 | 1,458.00 | 1,469.00 | 1,453.00 | 1,465.00 | 1,465.00 | 0.62% | 57,300 |
| Jan 15, 2026 | 1,439.00 | 1,457.00 | 1,437.00 | 1,456.00 | 1,456.00 | 1.25% | 44,100 |
| Jan 14, 2026 | 1,437.00 | 1,449.00 | 1,432.00 | 1,438.00 | 1,438.00 | 0.14% | 44,100 |
| Jan 13, 2026 | 1,440.00 | 1,451.00 | 1,431.00 | 1,436.00 | 1,436.00 | 0.14% | 73,200 |
| Jan 9, 2026 | 1,425.00 | 1,443.00 | 1,424.00 | 1,434.00 | 1,434.00 | 0.63% | 24,800 |
| Jan 8, 2026 | 1,433.00 | 1,440.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.35% | 33,900 |
| Jan 7, 2026 | 1,435.00 | 1,443.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.35% | 41,400 |
| Jan 6, 2026 | 1,423.00 | 1,442.00 | 1,423.00 | 1,435.00 | 1,435.00 | 0.91% | 71,700 |
| Jan 5, 2026 | 1,401.00 | 1,422.00 | 1,401.00 | 1,422.00 | 1,422.00 | 1.57% | 63,600 |
| Dec 30, 2025 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 29,700 |
| Dec 29, 2025 | 1,423.00 | 1,423.00 | 1,409.00 | 1,420.00 | 1,420.00 | 0.50% | 35,500 |
| Dec 26, 2025 | 1,410.00 | 1,413.00 | 1,401.00 | 1,413.00 | 1,413.00 | 0.28% | 27,900 |
| Dec 25, 2025 | 1,409.00 | 1,409.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.86% | 28,400 |
| Dec 24, 2025 | 1,408.00 | 1,418.00 | 1,394.00 | 1,397.00 | 1,397.00 | -0.78% | 34,500 |
| Dec 23, 2025 | 1,391.00 | 1,408.00 | 1,382.00 | 1,408.00 | 1,408.00 | 1.59% | 66,100 |
| Dec 22, 2025 | 1,392.00 | 1,405.00 | 1,368.00 | 1,386.00 | 1,386.00 | -0.14% | 78,400 |
| Dec 19, 2025 | 1,368.00 | 1,390.00 | 1,360.00 | 1,388.00 | 1,388.00 | 1.31% | 116,900 |