Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,374.00
+36.00 (2.69%)
Oct 16, 2026, 3:30 PM JST
Sugimoto & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,334.00 | 1,340.00 | 1,327.00 | 1,335.00 | 1,307.90 | 0.15% | 33,100 |
| Aug 21, 2026 | 1,324.00 | 1,334.00 | 1,316.00 | 1,333.00 | 1,305.94 | 0.68% | 26,100 |
| Aug 20, 2026 | 1,325.00 | 1,331.00 | 1,310.00 | 1,324.00 | 1,297.12 | 0.61% | 23,700 |
| Aug 19, 2026 | 1,322.00 | 1,322.00 | 1,310.00 | 1,316.00 | 1,289.28 | -0.53% | 34,900 |
| Aug 18, 2026 | 1,334.00 | 1,339.00 | 1,323.00 | 1,323.00 | 1,296.14 | -0.82% | 41,100 |
| Aug 17, 2026 | 1,333.00 | 1,345.00 | 1,325.00 | 1,334.00 | 1,306.92 | -0.07% | 38,000 |
| Aug 14, 2026 | 1,303.00 | 1,335.00 | 1,303.00 | 1,335.00 | 1,307.90 | 2.06% | 58,600 |
| Aug 13, 2026 | 1,303.00 | 1,308.00 | 1,294.00 | 1,308.00 | 1,281.45 | 0.77% | 27,500 |
| Aug 12, 2026 | 1,291.00 | 1,298.00 | 1,282.00 | 1,298.00 | 1,271.65 | 0.93% | 28,900 |
| Aug 10, 2026 | 1,291.00 | 1,299.00 | 1,285.00 | 1,286.00 | 1,259.89 | -0.23% | 24,400 |
| Aug 7, 2026 | 1,272.00 | 1,292.00 | 1,271.00 | 1,289.00 | 1,262.83 | 1.34% | 31,100 |
| Aug 6, 2026 | 1,269.00 | 1,281.00 | 1,265.00 | 1,272.00 | 1,246.18 | 0.24% | 27,200 |
| Aug 5, 2026 | 1,265.00 | 1,273.00 | 1,263.00 | 1,269.00 | 1,243.24 | 0.63% | 23,000 |
| Aug 4, 2026 | 1,270.00 | 1,278.00 | 1,257.00 | 1,261.00 | 1,235.40 | -0.63% | 61,100 |
| Aug 3, 2026 | 1,290.00 | 1,290.00 | 1,254.00 | 1,269.00 | 1,243.24 | -2.01% | 54,900 |