Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,334.00
+15.00 (1.14%)
Sep 25, 2026, 3:30 PM JST
Sugimoto & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,326.00 | 1,334.00 | 1,321.00 | 1,334.00 | 1,334.00 | 1.14% | 48,300 |
| Sep 24, 2026 | 1,309.00 | 1,321.00 | 1,308.00 | 1,319.00 | 1,319.00 | 0.38% | 24,200 |
| Sep 18, 2026 | 1,322.00 | 1,322.00 | 1,308.00 | 1,314.00 | 1,314.00 | -0.45% | 39,300 |
| Sep 17, 2026 | 1,309.00 | 1,320.00 | 1,309.00 | 1,320.00 | 1,320.00 | 1.07% | 19,500 |
| Sep 16, 2026 | 1,302.00 | 1,313.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.31% | 16,400 |
| Sep 15, 2026 | 1,296.00 | 1,308.00 | 1,296.00 | 1,302.00 | 1,302.00 | 0.46% | 10,900 |
| Sep 14, 2026 | 1,290.00 | 1,302.00 | 1,287.00 | 1,296.00 | 1,296.00 | 0.39% | 15,000 |
| Sep 11, 2026 | 1,270.00 | 1,293.00 | 1,266.00 | 1,291.00 | 1,291.00 | 0.16% | 28,900 |
| Sep 10, 2026 | 1,273.00 | 1,294.00 | 1,269.00 | 1,289.00 | 1,289.00 | 1.02% | 24,400 |
| Sep 9, 2026 | 1,280.00 | 1,295.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.39% | 18,800 |
| Sep 8, 2026 | 1,302.00 | 1,302.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.84% | 20,200 |
| Sep 7, 2026 | 1,319.00 | 1,324.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.91% | 18,900 |
| Sep 4, 2026 | 1,321.00 | 1,330.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.83% | 34,000 |
| Sep 3, 2026 | 1,334.00 | 1,339.00 | 1,324.00 | 1,328.00 | 1,328.00 | 0.15% | 20,100 |
| Sep 2, 2026 | 1,340.00 | 1,340.00 | 1,325.00 | 1,326.00 | 1,326.00 | -2.21% | 35,300 |
| Sep 1, 2026 | 1,344.00 | 1,360.00 | 1,337.00 | 1,356.00 | 1,356.00 | 0.52% | 45,400 |
| Aug 31, 2026 | 1,327.00 | 1,349.00 | 1,320.00 | 1,349.00 | 1,349.00 | 1.50% | 47,800 |
| Aug 28, 2026 | 1,325.00 | 1,335.00 | 1,321.00 | 1,329.00 | 1,329.00 | -0.60% | 40,500 |
| Aug 27, 2026 | 1,340.00 | 1,347.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.30% | 26,700 |
| Aug 26, 2026 | 1,328.00 | 1,349.00 | 1,328.00 | 1,341.00 | 1,341.00 | 0.52% | 35,200 |
| Aug 25, 2026 | 1,340.00 | 1,340.00 | 1,325.00 | 1,334.00 | 1,334.00 | -0.07% | 30,500 |
| Aug 24, 2026 | 1,334.00 | 1,340.00 | 1,327.00 | 1,335.00 | 1,335.00 | 0.15% | 33,100 |
| Aug 21, 2026 | 1,324.00 | 1,334.00 | 1,316.00 | 1,333.00 | 1,333.00 | 0.68% | 26,100 |
| Aug 20, 2026 | 1,325.00 | 1,331.00 | 1,310.00 | 1,324.00 | 1,324.00 | 0.61% | 23,700 |
| Aug 19, 2026 | 1,322.00 | 1,322.00 | 1,310.00 | 1,316.00 | 1,316.00 | -0.53% | 34,900 |
| Aug 18, 2026 | 1,334.00 | 1,339.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.82% | 41,100 |
| Aug 17, 2026 | 1,333.00 | 1,345.00 | 1,325.00 | 1,334.00 | 1,334.00 | -0.07% | 38,000 |
| Aug 14, 2026 | 1,303.00 | 1,335.00 | 1,303.00 | 1,335.00 | 1,335.00 | 2.06% | 58,600 |
| Aug 13, 2026 | 1,303.00 | 1,308.00 | 1,294.00 | 1,308.00 | 1,308.00 | 0.77% | 27,500 |
| Aug 12, 2026 | 1,291.00 | 1,298.00 | 1,282.00 | 1,298.00 | 1,298.00 | 0.93% | 28,900 |
| Aug 10, 2026 | 1,291.00 | 1,299.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.23% | 24,400 |
| Aug 7, 2026 | 1,272.00 | 1,292.00 | 1,271.00 | 1,289.00 | 1,289.00 | 1.34% | 31,100 |
| Aug 6, 2026 | 1,269.00 | 1,281.00 | 1,265.00 | 1,272.00 | 1,272.00 | 0.24% | 27,200 |
| Aug 5, 2026 | 1,265.00 | 1,273.00 | 1,263.00 | 1,269.00 | 1,269.00 | 0.63% | 23,000 |
| Aug 4, 2026 | 1,270.00 | 1,278.00 | 1,257.00 | 1,261.00 | 1,261.00 | -0.63% | 61,100 |
| Aug 3, 2026 | 1,290.00 | 1,290.00 | 1,254.00 | 1,269.00 | 1,269.00 | -2.01% | 54,900 |
| Jul 31, 2026 | 1,318.00 | 1,323.00 | 1,294.00 | 1,295.00 | 1,295.00 | -1.15% | 50,600 |
| Jul 30, 2026 | 1,328.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -3.53% | 74,700 |
| Jul 29, 2026 | 1,278.00 | 1,361.00 | 1,250.00 | 1,358.00 | 1,358.00 | 6.59% | 241,900 |
| Jul 28, 2026 | 1,296.00 | 1,296.00 | 1,268.00 | 1,274.00 | 1,274.00 | -2.00% | 45,900 |
| Jul 27, 2026 | 1,279.00 | 1,300.00 | 1,279.00 | 1,300.00 | 1,300.00 | 1.72% | 41,800 |
| Jul 24, 2026 | 1,281.00 | 1,281.00 | 1,267.00 | 1,278.00 | 1,278.00 | -0.62% | 37,900 |
| Jul 23, 2026 | 1,275.00 | 1,291.00 | 1,272.00 | 1,286.00 | 1,286.00 | 0.78% | 36,500 |
| Jul 22, 2026 | 1,270.00 | 1,284.00 | 1,264.00 | 1,276.00 | 1,276.00 | 0.31% | 37,700 |
| Jul 21, 2026 | 1,228.00 | 1,272.00 | 1,228.00 | 1,272.00 | 1,272.00 | 1.76% | 62,400 |
| Jul 17, 2026 | 1,252.00 | 1,263.00 | 1,238.00 | 1,250.00 | 1,250.00 | -0.71% | 32,100 |
| Jul 16, 2026 | 1,261.00 | 1,270.00 | 1,255.00 | 1,259.00 | 1,259.00 | -0.16% | 26,300 |
| Jul 15, 2026 | 1,263.00 | 1,267.00 | 1,259.00 | 1,261.00 | 1,261.00 | 0.08% | 16,800 |
| Jul 14, 2026 | 1,253.00 | 1,260.00 | 1,247.00 | 1,260.00 | 1,260.00 | 0.88% | 39,100 |
| Jul 13, 2026 | 1,250.00 | 1,258.00 | 1,241.00 | 1,249.00 | 1,249.00 | -1.26% | 28,800 |