Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,136.00
+12.00 (1.07%)
Jun 3, 2026, 3:30 PM JST
Sugimoto & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,130.00 | 1,133.00 | 1,113.00 | 1,124.00 | 1,124.00 | -0.44% | 45,700 |
| Jun 1, 2026 | 1,150.00 | 1,157.00 | 1,124.00 | 1,129.00 | 1,129.00 | -3.17% | 78,600 |
| May 29, 2026 | 1,172.00 | 1,185.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.85% | 31,600 |
| May 28, 2026 | 1,176.00 | 1,176.00 | 1,163.00 | 1,176.00 | 1,176.00 | - | 28,400 |
| May 27, 2026 | 1,169.00 | 1,180.00 | 1,168.00 | 1,176.00 | 1,176.00 | 0.43% | 35,000 |
| May 26, 2026 | 1,166.00 | 1,177.00 | 1,159.00 | 1,171.00 | 1,171.00 | -0.17% | 27,300 |
| May 25, 2026 | 1,187.00 | 1,187.00 | 1,168.00 | 1,173.00 | 1,173.00 | -0.17% | 29,000 |
| May 22, 2026 | 1,191.00 | 1,191.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.42% | 19,500 |
| May 21, 2026 | 1,175.00 | 1,191.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.08% | 23,400 |
| May 20, 2026 | 1,194.00 | 1,194.00 | 1,160.00 | 1,179.00 | 1,179.00 | -1.42% | 50,300 |
| May 19, 2026 | 1,194.00 | 1,204.00 | 1,190.00 | 1,196.00 | 1,196.00 | 0.42% | 25,700 |
| May 18, 2026 | 1,205.00 | 1,206.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.33% | 21,300 |
| May 15, 2026 | 1,210.00 | 1,219.00 | 1,202.00 | 1,207.00 | 1,207.00 | 0.17% | 25,600 |
| May 14, 2026 | 1,228.00 | 1,228.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.87% | 31,400 |
| May 13, 2026 | 1,230.00 | 1,237.00 | 1,226.00 | 1,228.00 | 1,228.00 | 0.24% | 24,400 |
| 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 | -1.65% | 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 |