Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,453.00
+25.00 (1.75%)
At close: Jan 22, 2026
Sugimoto & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,402.00 | 1,402.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.42% | 48,300 |
| Dec 17, 2025 | 1,382.00 | 1,404.00 | 1,370.00 | 1,404.00 | 1,404.00 | 1.59% | 33,500 |
| Dec 16, 2025 | 1,402.00 | 1,402.00 | 1,376.00 | 1,382.00 | 1,382.00 | -1.07% | 32,900 |
| Dec 15, 2025 | 1,386.00 | 1,410.00 | 1,384.00 | 1,397.00 | 1,397.00 | -0.57% | 60,800 |
| Dec 12, 2025 | 1,378.00 | 1,405.00 | 1,377.00 | 1,405.00 | 1,405.00 | 3.61% | 61,000 |
| Dec 11, 2025 | 1,385.00 | 1,387.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.60% | 48,200 |
| Dec 10, 2025 | 1,366.00 | 1,385.00 | 1,361.00 | 1,378.00 | 1,378.00 | 0.73% | 78,100 |
| Dec 9, 2025 | 1,417.00 | 1,419.00 | 1,363.00 | 1,368.00 | 1,368.00 | -2.98% | 86,800 |
| Dec 8, 2025 | 1,416.00 | 1,425.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.43% | 61,600 |
| Dec 5, 2025 | 1,436.00 | 1,440.00 | 1,399.00 | 1,404.00 | 1,404.00 | -2.02% | 59,000 |
| Dec 4, 2025 | 1,427.00 | 1,442.00 | 1,425.00 | 1,433.00 | 1,433.00 | 0.70% | 53,400 |
| Dec 3, 2025 | 1,457.00 | 1,457.00 | 1,423.00 | 1,423.00 | 1,423.00 | -1.18% | 69,600 |
| Dec 2, 2025 | 1,454.00 | 1,474.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.89% | 49,800 |
| Dec 1, 2025 | 1,503.00 | 1,508.00 | 1,451.00 | 1,453.00 | 1,453.00 | -3.26% | 80,400 |
| Nov 28, 2025 | 1,487.00 | 1,514.00 | 1,477.00 | 1,502.00 | 1,502.00 | 0.87% | 117,900 |
| Nov 27, 2025 | 1,500.00 | 1,502.00 | 1,478.00 | 1,489.00 | 1,489.00 | -1.78% | 133,100 |
| Nov 26, 2025 | 1,495.00 | 1,522.00 | 1,495.00 | 1,516.00 | 1,516.00 | 1.40% | 63,800 |
| Nov 25, 2025 | 1,509.00 | 1,548.00 | 1,492.00 | 1,495.00 | 1,495.00 | 0.74% | 74,700 |
| Nov 21, 2025 | 1,463.00 | 1,484.00 | 1,460.00 | 1,484.00 | 1,484.00 | 1.30% | 33,900 |
| Nov 20, 2025 | 1,487.00 | 1,488.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.61% | 46,800 |
| Nov 19, 2025 | 1,507.00 | 1,524.00 | 1,458.00 | 1,474.00 | 1,474.00 | -3.28% | 47,600 |
| Nov 18, 2025 | 1,540.00 | 1,547.00 | 1,516.00 | 1,524.00 | 1,524.00 | -1.87% | 21,000 |
| Nov 17, 2025 | 1,577.00 | 1,578.00 | 1,542.00 | 1,553.00 | 1,553.00 | -0.83% | 29,500 |
| Nov 14, 2025 | 1,588.00 | 1,608.00 | 1,566.00 | 1,566.00 | 1,566.00 | -2.19% | 44,000 |
| Nov 13, 2025 | 1,601.00 | 1,618.00 | 1,585.00 | 1,601.00 | 1,601.00 | 0.06% | 18,900 |
| Nov 12, 2025 | 1,595.00 | 1,627.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 25,800 |
| Nov 11, 2025 | 1,614.00 | 1,614.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.57% | 32,200 |
| Nov 10, 2025 | 1,598.00 | 1,611.00 | 1,577.00 | 1,586.00 | 1,586.00 | 0.44% | 34,100 |
| Nov 7, 2025 | 1,613.00 | 1,613.00 | 1,564.00 | 1,579.00 | 1,579.00 | -2.11% | 33,400 |