Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,147.00
-1.00 (-0.09%)
Nov 9, 2026, 3:30 PM JST
Sugimoto & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,160.00 | 1,173.00 | 1,146.00 | 1,147.00 | 1,147.00 | -0.09% | 31,900 |
| Nov 6, 2026 | 1,144.00 | 1,156.00 | 1,132.00 | 1,148.00 | 1,148.00 | -3.53% | 69,500 |
| Nov 5, 2026 | 1,214.00 | 1,222.00 | 1,184.00 | 1,190.00 | 1,190.00 | 0.42% | 57,100 |
| Nov 4, 2026 | 1,211.00 | 1,223.00 | 1,178.00 | 1,185.00 | 1,185.00 | -1.82% | 44,200 |
| Nov 2, 2026 | 1,213.00 | 1,227.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.90% | 37,500 |
| Oct 30, 2026 | 1,233.00 | 1,240.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.58% | 69,000 |
| Oct 29, 2026 | 1,250.00 | 1,251.00 | 1,206.00 | 1,211.00 | 1,211.00 | -3.66% | 394,500 |
| Oct 28, 2026 | 1,314.00 | 1,326.00 | 1,248.00 | 1,257.00 | 1,257.00 | -3.83% | 277,500 |
| Oct 27, 2026 | 1,319.00 | 1,319.00 | 1,299.00 | 1,307.00 | 1,307.00 | -1.13% | 38,000 |
| Oct 26, 2026 | 1,318.00 | 1,323.00 | 1,306.00 | 1,322.00 | 1,322.00 | - | 40,100 |
| Oct 23, 2026 | 1,345.00 | 1,345.00 | 1,299.00 | 1,322.00 | 1,322.00 | -0.97% | 53,600 |
| Oct 22, 2026 | 1,338.00 | 1,357.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.22% | 50,300 |
| Oct 21, 2026 | 1,337.00 | 1,344.00 | 1,328.00 | 1,338.00 | 1,338.00 | - | 49,300 |
| Oct 20, 2026 | 1,356.00 | 1,377.00 | 1,332.00 | 1,338.00 | 1,338.00 | -2.26% | 45,400 |
| Oct 19, 2026 | 1,385.00 | 1,397.00 | 1,364.00 | 1,369.00 | 1,369.00 | -0.36% | 84,700 |
| Oct 16, 2026 | 1,357.00 | 1,376.00 | 1,353.00 | 1,374.00 | 1,374.00 | 2.69% | 68,400 |
| Oct 15, 2026 | 1,366.00 | 1,393.00 | 1,324.00 | 1,338.00 | 1,338.00 | -2.76% | 171,900 |
| Oct 14, 2026 | 1,331.00 | 1,378.00 | 1,331.00 | 1,376.00 | 1,376.00 | 2.69% | 81,800 |
| Oct 13, 2026 | 1,306.00 | 1,350.00 | 1,296.00 | 1,340.00 | 1,340.00 | 3.63% | 56,000 |
| Oct 9, 2026 | 1,282.00 | 1,312.00 | 1,281.00 | 1,293.00 | 1,293.00 | 0.39% | 34,200 |
| Oct 8, 2026 | 1,296.00 | 1,300.00 | 1,281.00 | 1,288.00 | 1,288.00 | -1.60% | 43,000 |
| Oct 7, 2026 | 1,320.00 | 1,332.00 | 1,309.00 | 1,309.00 | 1,309.00 | -1.28% | 18,800 |
| Oct 6, 2026 | 1,327.00 | 1,345.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.38% | 32,900 |
| Oct 5, 2026 | 1,332.00 | 1,335.00 | 1,317.00 | 1,331.00 | 1,331.00 | 0.30% | 32,400 |
| Oct 2, 2026 | 1,332.00 | 1,343.00 | 1,324.00 | 1,327.00 | 1,327.00 | -1.56% | 28,800 |
| Oct 1, 2026 | 1,333.00 | 1,351.00 | 1,318.00 | 1,348.00 | 1,348.00 | -0.44% | 41,800 |
| Sep 30, 2026 | 1,305.00 | 1,363.00 | 1,305.00 | 1,354.00 | 1,354.00 | 3.75% | 95,300 |
| Sep 29, 2026 | 1,305.00 | 1,315.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.15% | 57,700 |
| Sep 28, 2026 | 1,334.00 | 1,337.00 | 1,325.00 | 1,330.00 | 1,303.00 | -0.30% | 36,100 |
| Sep 25, 2026 | 1,326.00 | 1,334.00 | 1,321.00 | 1,334.00 | 1,306.92 | 1.14% | 48,300 |
| Sep 24, 2026 | 1,309.00 | 1,321.00 | 1,308.00 | 1,319.00 | 1,292.22 | 0.38% | 24,200 |
| Sep 18, 2026 | 1,322.00 | 1,322.00 | 1,308.00 | 1,314.00 | 1,287.32 | -0.45% | 39,300 |
| Sep 17, 2026 | 1,309.00 | 1,320.00 | 1,309.00 | 1,320.00 | 1,293.20 | 1.07% | 19,500 |
| Sep 16, 2026 | 1,302.00 | 1,313.00 | 1,298.00 | 1,306.00 | 1,279.49 | 0.31% | 16,400 |
| Sep 15, 2026 | 1,296.00 | 1,308.00 | 1,296.00 | 1,302.00 | 1,275.57 | 0.46% | 10,900 |
| Sep 14, 2026 | 1,290.00 | 1,302.00 | 1,287.00 | 1,296.00 | 1,269.69 | 0.39% | 15,000 |
| Sep 11, 2026 | 1,270.00 | 1,293.00 | 1,266.00 | 1,291.00 | 1,264.79 | 0.16% | 28,900 |
| Sep 10, 2026 | 1,273.00 | 1,294.00 | 1,269.00 | 1,289.00 | 1,262.83 | 1.02% | 24,400 |
| Sep 9, 2026 | 1,280.00 | 1,295.00 | 1,274.00 | 1,276.00 | 1,250.10 | -0.39% | 18,800 |
| Sep 8, 2026 | 1,302.00 | 1,302.00 | 1,281.00 | 1,281.00 | 1,254.99 | -1.84% | 20,200 |
| Sep 7, 2026 | 1,319.00 | 1,324.00 | 1,305.00 | 1,305.00 | 1,278.51 | -0.91% | 18,900 |
| Sep 4, 2026 | 1,321.00 | 1,330.00 | 1,310.00 | 1,317.00 | 1,290.26 | -0.83% | 34,000 |
| Sep 3, 2026 | 1,334.00 | 1,339.00 | 1,324.00 | 1,328.00 | 1,301.04 | 0.15% | 20,100 |
| Sep 2, 2026 | 1,340.00 | 1,340.00 | 1,325.00 | 1,326.00 | 1,299.08 | -2.21% | 35,300 |
| Sep 1, 2026 | 1,344.00 | 1,360.00 | 1,337.00 | 1,356.00 | 1,328.47 | 0.52% | 45,400 |
| Aug 31, 2026 | 1,327.00 | 1,349.00 | 1,320.00 | 1,349.00 | 1,321.61 | 1.50% | 47,800 |
| Aug 28, 2026 | 1,325.00 | 1,335.00 | 1,321.00 | 1,329.00 | 1,302.02 | -0.60% | 40,500 |
| Aug 27, 2026 | 1,340.00 | 1,347.00 | 1,333.00 | 1,337.00 | 1,309.86 | -0.30% | 26,700 |
| Aug 26, 2026 | 1,328.00 | 1,349.00 | 1,328.00 | 1,341.00 | 1,313.78 | 0.52% | 35,200 |
| Aug 25, 2026 | 1,340.00 | 1,340.00 | 1,325.00 | 1,334.00 | 1,306.92 | -0.07% | 30,500 |