Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,273.00
-16.00 (-1.24%)
Apr 22, 2026, 3:30 PM JST
Sugimoto & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,283.00 | 1,284.00 | 1,270.00 | 1,276.00 | 1,276.00 | -1.01% | 27,000 |
| 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 |
| Feb 25, 2026 | 1,443.00 | 1,443.00 | 1,424.00 | 1,424.00 | 1,394.33 | -0.97% | 31,100 |
| Feb 24, 2026 | 1,418.00 | 1,440.00 | 1,409.00 | 1,438.00 | 1,408.04 | 1.77% | 45,100 |
| Feb 20, 2026 | 1,428.00 | 1,429.00 | 1,410.00 | 1,413.00 | 1,383.56 | -1.74% | 36,200 |
| Feb 19, 2026 | 1,433.00 | 1,439.00 | 1,415.00 | 1,438.00 | 1,408.04 | 0.21% | 35,200 |
| Feb 18, 2026 | 1,428.00 | 1,444.00 | 1,426.00 | 1,435.00 | 1,405.10 | 0.56% | 25,900 |
| Feb 17, 2026 | 1,441.00 | 1,449.00 | 1,427.00 | 1,427.00 | 1,397.27 | -0.76% | 24,500 |
| Feb 16, 2026 | 1,437.00 | 1,448.00 | 1,430.00 | 1,438.00 | 1,408.04 | 0.28% | 34,900 |
| Feb 13, 2026 | 1,481.00 | 1,481.00 | 1,434.00 | 1,434.00 | 1,404.13 | -3.04% | 31,300 |
| Feb 12, 2026 | 1,474.00 | 1,482.00 | 1,471.00 | 1,479.00 | 1,448.19 | 0.68% | 47,700 |
| Feb 10, 2026 | 1,433.00 | 1,474.00 | 1,433.00 | 1,469.00 | 1,438.40 | 2.58% | 42,200 |
| Feb 9, 2026 | 1,440.00 | 1,441.00 | 1,428.00 | 1,432.00 | 1,402.17 | 0.92% | 52,000 |