Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,228.00
+3.00 (0.24%)
May 13, 2026, 3:30 PM JST
Sugimoto & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,230.00 | 1,237.00 | 1,229.00 | 1,229.00 | - | 0.33% | 2,300 |
| May 12, 2026 | 1,222.00 | 1,235.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.91% | 25,500 |
| May 11, 2026 | 1,222.00 | 1,224.00 | 1,211.00 | 1,214.00 | 1,214.00 | -0.57% | 34,100 |
| May 8, 2026 | 1,238.00 | 1,238.00 | 1,217.00 | 1,221.00 | 1,221.00 | -1.69% | 45,300 |
| May 7, 2026 | 1,240.00 | 1,253.00 | 1,230.00 | 1,242.00 | 1,242.00 | 2.64% | 36,400 |
| May 1, 2026 | 1,215.00 | 1,222.00 | 1,203.00 | 1,210.00 | 1,210.00 | -0.90% | 29,200 |
| Apr 30, 2026 | 1,213.00 | 1,224.00 | 1,206.00 | 1,221.00 | 1,221.00 | 0.66% | 47,600 |
| Apr 28, 2026 | 1,199.00 | 1,217.00 | 1,181.00 | 1,213.00 | 1,213.00 | 2.02% | 87,900 |
| Apr 27, 2026 | 1,266.00 | 1,285.00 | 1,154.00 | 1,189.00 | 1,189.00 | -4.73% | 228,700 |
| Apr 24, 2026 | 1,253.00 | 1,262.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.24% | 28,300 |
| Apr 23, 2026 | 1,272.00 | 1,273.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.73% | 37,000 |
| Apr 22, 2026 | 1,283.00 | 1,284.00 | 1,270.00 | 1,273.00 | 1,273.00 | -1.24% | 32,000 |
| Apr 21, 2026 | 1,298.00 | 1,305.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.31% | 20,100 |
| Apr 20, 2026 | 1,294.00 | 1,305.00 | 1,290.00 | 1,293.00 | 1,293.00 | 0.08% | 38,600 |
| Apr 17, 2026 | 1,292.00 | 1,304.00 | 1,284.00 | 1,292.00 | 1,292.00 | -1.22% | 26,600 |
| Apr 16, 2026 | 1,305.00 | 1,308.00 | 1,297.00 | 1,308.00 | 1,308.00 | 1.24% | 35,700 |
| Apr 15, 2026 | 1,301.00 | 1,319.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.31% | 37,600 |
| Apr 14, 2026 | 1,286.00 | 1,301.00 | 1,286.00 | 1,296.00 | 1,296.00 | 0.86% | 20,500 |
| Apr 13, 2026 | 1,303.00 | 1,313.00 | 1,279.00 | 1,285.00 | 1,285.00 | -1.98% | 28,400 |
| Apr 10, 2026 | 1,320.00 | 1,327.00 | 1,304.00 | 1,311.00 | 1,311.00 | 0.46% | 27,400 |
| Apr 9, 2026 | 1,316.00 | 1,322.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.61% | 35,400 |
| Apr 8, 2026 | 1,318.00 | 1,326.00 | 1,309.00 | 1,313.00 | 1,313.00 | 0.61% | 44,600 |
| Apr 7, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1.71% | 30,300 |
| Apr 6, 2026 | 1,283.00 | 1,291.00 | 1,281.00 | 1,283.00 | 1,283.00 | - | 21,200 |
| Apr 3, 2026 | 1,279.00 | 1,293.00 | 1,275.00 | 1,283.00 | 1,283.00 | 0.16% | 17,600 |
| Apr 2, 2026 | 1,301.00 | 1,313.00 | 1,277.00 | 1,281.00 | 1,281.00 | -1.46% | 28,500 |
| Apr 1, 2026 | 1,287.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,300.00 | 3.42% | 30,600 |
| Mar 31, 2026 | 1,242.00 | 1,276.00 | 1,242.00 | 1,257.00 | 1,257.00 | 0.72% | 26,700 |
| Mar 30, 2026 | 1,248.00 | 1,250.00 | 1,228.00 | 1,248.00 | 1,248.00 | -3.70% | 56,500 |
| Mar 27, 2026 | 1,291.00 | 1,300.00 | 1,280.00 | 1,296.00 | 1,269.00 | 0.62% | 42,200 |
| Mar 26, 2026 | 1,291.00 | 1,302.00 | 1,275.00 | 1,288.00 | 1,261.17 | -1.23% | 36,800 |
| Mar 25, 2026 | 1,302.00 | 1,308.00 | 1,297.00 | 1,304.00 | 1,276.83 | 1.88% | 25,800 |
| Mar 24, 2026 | 1,283.00 | 1,285.00 | 1,268.00 | 1,280.00 | 1,253.33 | 2.15% | 24,500 |
| Mar 23, 2026 | 1,265.00 | 1,266.00 | 1,246.00 | 1,253.00 | 1,226.90 | -2.72% | 54,200 |
| Mar 19, 2026 | 1,311.00 | 1,313.00 | 1,288.00 | 1,288.00 | 1,261.17 | -3.23% | 50,900 |
| Mar 18, 2026 | 1,330.00 | 1,333.00 | 1,323.00 | 1,331.00 | 1,303.27 | 1.37% | 21,300 |
| Mar 17, 2026 | 1,308.00 | 1,339.00 | 1,308.00 | 1,313.00 | 1,285.65 | 0.61% | 40,800 |
| Mar 16, 2026 | 1,308.00 | 1,318.00 | 1,302.00 | 1,305.00 | 1,277.81 | -0.23% | 25,900 |
| Mar 13, 2026 | 1,310.00 | 1,322.00 | 1,308.00 | 1,308.00 | 1,280.75 | -1.58% | 41,600 |
| Mar 12, 2026 | 1,358.00 | 1,358.00 | 1,320.00 | 1,329.00 | 1,301.31 | -2.28% | 40,200 |
| Mar 11, 2026 | 1,364.00 | 1,373.00 | 1,360.00 | 1,360.00 | 1,331.67 | 0.15% | 37,900 |
| Mar 10, 2026 | 1,370.00 | 1,376.00 | 1,354.00 | 1,358.00 | 1,329.71 | 1.04% | 40,300 |
| Mar 9, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,344.00 | 1,316.00 | -0.88% | 93,100 |
| Mar 6, 2026 | 1,348.00 | 1,358.00 | 1,336.00 | 1,356.00 | 1,327.75 | 0.37% | 39,300 |
| Mar 5, 2026 | 1,352.00 | 1,373.00 | 1,346.00 | 1,351.00 | 1,322.85 | 3.21% | 41,400 |
| Mar 4, 2026 | 1,350.00 | 1,354.00 | 1,299.00 | 1,309.00 | 1,281.73 | -4.10% | 99,200 |
| Mar 3, 2026 | 1,400.00 | 1,420.00 | 1,363.00 | 1,365.00 | 1,336.56 | -2.85% | 139,500 |
| Mar 2, 2026 | 1,420.00 | 1,420.00 | 1,392.00 | 1,405.00 | 1,375.73 | -1.95% | 94,700 |
| Feb 27, 2026 | 1,429.00 | 1,434.00 | 1,421.00 | 1,433.00 | 1,403.15 | 0.14% | 66,400 |
| Feb 26, 2026 | 1,430.00 | 1,444.00 | 1,425.00 | 1,431.00 | 1,401.19 | 0.49% | 26,400 |