Sugimoto & Co., Ltd. (TYO:9932)
Japan · Delayed Price · Currency is JPY 1,250.00
-9.00 (-0.71%)
Jul 17, 2026, 3:30 PM JST
Sugimoto & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,233.00 | 1,265.00 | 1,226.00 | 1,265.00 | 1,265.00 | 3.10% | 68,900 |
| Jul 9, 2026 | 1,216.00 | 1,233.00 | 1,215.00 | 1,227.00 | 1,227.00 | 0.90% | 31,900 |
| Jul 8, 2026 | 1,228.00 | 1,233.00 | 1,215.00 | 1,216.00 | 1,216.00 | -0.98% | 35,600 |
| Jul 7, 2026 | 1,243.00 | 1,245.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.24% | 58,500 |
| Jul 6, 2026 | 1,227.00 | 1,237.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.08% | 28,300 |
| Jul 3, 2026 | 1,233.00 | 1,233.00 | 1,213.00 | 1,224.00 | 1,224.00 | 0.41% | 54,900 |
| Jul 2, 2026 | 1,185.00 | 1,219.00 | 1,182.00 | 1,219.00 | 1,219.00 | 3.04% | 65,900 |
| Jul 1, 2026 | 1,183.00 | 1,186.00 | 1,169.00 | 1,183.00 | 1,183.00 | -0.17% | 29,500 |
| Jun 30, 2026 | 1,182.00 | 1,188.00 | 1,171.00 | 1,185.00 | 1,185.00 | 0.51% | 22,500 |
| Jun 29, 2026 | 1,180.00 | 1,192.00 | 1,178.00 | 1,179.00 | 1,179.00 | 0.94% | 30,700 |
| Jun 26, 2026 | 1,166.00 | 1,170.00 | 1,158.00 | 1,168.00 | 1,168.00 | 0.09% | 17,900 |
| Jun 25, 2026 | 1,165.00 | 1,169.00 | 1,149.00 | 1,167.00 | 1,167.00 | 1.66% | 36,600 |
| Jun 24, 2026 | 1,168.00 | 1,169.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.20% | 26,300 |
| Jun 23, 2026 | 1,183.00 | 1,183.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.78% | 29,900 |
| Jun 22, 2026 | 1,176.00 | 1,187.00 | 1,173.00 | 1,183.00 | 1,183.00 | 0.77% | 17,700 |
| Jun 19, 2026 | 1,175.00 | 1,184.00 | 1,172.00 | 1,174.00 | 1,174.00 | -0.17% | 16,700 |
| Jun 18, 2026 | 1,179.00 | 1,182.00 | 1,159.00 | 1,176.00 | 1,176.00 | 0.51% | 53,200 |
| Jun 17, 2026 | 1,150.00 | 1,178.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.47% | 21,500 |
| Jun 16, 2026 | 1,161.00 | 1,161.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.11% | 24,400 |
| Jun 15, 2026 | 1,172.00 | 1,178.00 | 1,162.00 | 1,166.00 | 1,166.00 | 0.52% | 28,400 |
| Jun 12, 2026 | 1,155.00 | 1,160.00 | 1,143.00 | 1,160.00 | 1,160.00 | 1.67% | 49,500 |
| Jun 11, 2026 | 1,141.00 | 1,149.00 | 1,133.00 | 1,141.00 | 1,141.00 | -0.61% | 21,700 |
| Jun 10, 2026 | 1,150.00 | 1,151.00 | 1,133.00 | 1,148.00 | 1,148.00 | -0.61% | 33,000 |
| Jun 9, 2026 | 1,157.00 | 1,163.00 | 1,149.00 | 1,155.00 | 1,155.00 | 1.14% | 31,700 |
| Jun 8, 2026 | 1,150.00 | 1,150.00 | 1,132.00 | 1,142.00 | 1,142.00 | -0.78% | 36,100 |
| Jun 5, 2026 | 1,125.00 | 1,159.00 | 1,125.00 | 1,151.00 | 1,151.00 | 2.31% | 19,500 |
| Jun 4, 2026 | 1,136.00 | 1,136.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.97% | 33,500 |
| Jun 3, 2026 | 1,123.00 | 1,142.00 | 1,114.00 | 1,136.00 | 1,136.00 | 1.07% | 32,600 |
| 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 |