Sundrug Co.,Ltd. (TYO:9989)
Japan · Delayed Price · Currency is JPY 4,009.00
-31.00 (-0.77%)
Mar 5, 2026, 3:30 PM JST
Sundrug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,076.00 | 4,098.00 | 4,009.00 | 4,009.00 | 4,009.00 | -0.77% | 539,800 |
| Mar 4, 2026 | 4,098.00 | 4,099.00 | 4,006.00 | 4,040.00 | 4,040.00 | -2.34% | 715,900 |
| Mar 3, 2026 | 4,210.00 | 4,233.00 | 4,110.00 | 4,137.00 | 4,137.00 | -2.43% | 532,400 |
| Mar 2, 2026 | 4,245.00 | 4,310.00 | 4,223.00 | 4,240.00 | 4,240.00 | 0.43% | 693,800 |
| Feb 27, 2026 | 4,198.00 | 4,222.00 | 4,172.00 | 4,222.00 | 4,222.00 | 0.88% | 594,300 |
| Feb 26, 2026 | 4,201.00 | 4,206.00 | 4,177.00 | 4,185.00 | 4,185.00 | -0.64% | 301,400 |
| Feb 25, 2026 | 4,285.00 | 4,286.00 | 4,212.00 | 4,212.00 | 4,212.00 | -1.22% | 405,500 |
| Feb 24, 2026 | 4,208.00 | 4,302.00 | 4,192.00 | 4,264.00 | 4,264.00 | 2.50% | 707,800 |
| Feb 20, 2026 | 4,145.00 | 4,171.00 | 4,116.00 | 4,160.00 | 4,160.00 | 0.36% | 342,000 |
| Feb 19, 2026 | 4,170.00 | 4,187.00 | 4,137.00 | 4,145.00 | 4,145.00 | -1.10% | 232,300 |
| Feb 18, 2026 | 4,200.00 | 4,212.00 | 4,164.00 | 4,191.00 | 4,191.00 | 1.13% | 318,000 |
| Feb 17, 2026 | 4,161.00 | 4,188.00 | 4,126.00 | 4,144.00 | 4,144.00 | -0.02% | 234,200 |
| Feb 16, 2026 | 4,188.00 | 4,200.00 | 4,124.00 | 4,145.00 | 4,145.00 | -1.03% | 319,000 |
| Feb 13, 2026 | 4,160.00 | 4,197.00 | 4,083.00 | 4,188.00 | 4,188.00 | -0.02% | 529,600 |
| Feb 12, 2026 | 4,238.00 | 4,254.00 | 4,187.00 | 4,189.00 | 4,189.00 | -1.11% | 404,900 |
| Feb 10, 2026 | 4,230.00 | 4,264.00 | 4,220.00 | 4,236.00 | 4,236.00 | 0.09% | 201,300 |
| Feb 9, 2026 | 4,250.00 | 4,262.00 | 4,207.00 | 4,232.00 | 4,232.00 | 0.26% | 254,800 |
| Feb 6, 2026 | 4,250.00 | 4,255.00 | 4,185.00 | 4,221.00 | 4,221.00 | -0.73% | 286,400 |
| Feb 5, 2026 | 4,254.00 | 4,266.00 | 4,175.00 | 4,252.00 | 4,252.00 | 1.63% | 259,100 |
| Feb 4, 2026 | 4,155.00 | 4,207.00 | 4,135.00 | 4,184.00 | 4,184.00 | 0.22% | 231,100 |
| Feb 3, 2026 | 4,156.00 | 4,176.00 | 4,132.00 | 4,175.00 | 4,175.00 | 0.77% | 287,000 |
| Feb 2, 2026 | 4,180.00 | 4,181.00 | 4,116.00 | 4,143.00 | 4,143.00 | 0.56% | 302,800 |
| Jan 30, 2026 | 4,084.00 | 4,122.00 | 4,064.00 | 4,120.00 | 4,120.00 | 0.88% | 338,200 |
| Jan 29, 2026 | 4,085.00 | 4,103.00 | 4,027.00 | 4,084.00 | 4,084.00 | -0.90% | 299,200 |
| Jan 28, 2026 | 4,151.00 | 4,156.00 | 4,102.00 | 4,121.00 | 4,121.00 | -1.48% | 337,500 |
| Jan 27, 2026 | 4,206.00 | 4,213.00 | 4,166.00 | 4,183.00 | 4,183.00 | -0.55% | 317,900 |
| Jan 26, 2026 | 4,254.00 | 4,263.00 | 4,206.00 | 4,206.00 | 4,206.00 | -1.43% | 349,900 |
| Jan 23, 2026 | 4,259.00 | 4,275.00 | 4,239.00 | 4,267.00 | 4,267.00 | 0.61% | 297,300 |
| Jan 22, 2026 | 4,217.00 | 4,247.00 | 4,204.00 | 4,241.00 | 4,241.00 | 0.35% | 372,600 |
| Jan 21, 2026 | 4,300.00 | 4,315.00 | 4,220.00 | 4,226.00 | 4,226.00 | -1.49% | 329,800 |
| Jan 20, 2026 | 4,209.00 | 4,306.00 | 4,184.00 | 4,290.00 | 4,290.00 | 2.29% | 390,000 |
| Jan 19, 2026 | 4,138.00 | 4,206.00 | 4,127.00 | 4,194.00 | 4,194.00 | 1.90% | 422,400 |
| Jan 16, 2026 | 4,161.00 | 4,172.00 | 4,085.00 | 4,116.00 | 4,116.00 | -2.19% | 540,700 |
| Jan 15, 2026 | 4,244.00 | 4,252.00 | 4,204.00 | 4,208.00 | 4,208.00 | 0.10% | 226,400 |
| Jan 14, 2026 | 4,185.00 | 4,240.00 | 4,185.00 | 4,204.00 | 4,204.00 | -0.10% | 307,100 |
| Jan 13, 2026 | 4,221.00 | 4,243.00 | 4,181.00 | 4,208.00 | 4,208.00 | 0.14% | 321,300 |
| Jan 9, 2026 | 4,260.00 | 4,282.00 | 4,202.00 | 4,202.00 | 4,202.00 | -1.25% | 381,100 |
| Jan 8, 2026 | 4,279.00 | 4,285.00 | 4,233.00 | 4,255.00 | 4,255.00 | 0.12% | 371,300 |
| Jan 7, 2026 | 4,260.00 | 4,268.00 | 4,219.00 | 4,250.00 | 4,250.00 | -1.05% | 296,100 |
| Jan 6, 2026 | 4,305.00 | 4,325.00 | 4,255.00 | 4,295.00 | 4,295.00 | 0.19% | 244,900 |
| Jan 5, 2026 | 4,306.00 | 4,321.00 | 4,278.00 | 4,287.00 | 4,287.00 | -0.44% | 266,300 |
| Dec 30, 2025 | 4,336.00 | 4,347.00 | 4,306.00 | 4,306.00 | 4,306.00 | -0.51% | 168,700 |
| Dec 29, 2025 | 4,321.00 | 4,334.00 | 4,300.00 | 4,328.00 | 4,328.00 | 0.70% | 182,000 |
| Dec 26, 2025 | 4,284.00 | 4,315.00 | 4,275.00 | 4,298.00 | 4,298.00 | 0.87% | 129,200 |
| Dec 25, 2025 | 4,305.00 | 4,305.00 | 4,261.00 | 4,261.00 | 4,261.00 | -0.26% | 180,600 |
| Dec 24, 2025 | 4,281.00 | 4,308.00 | 4,271.00 | 4,272.00 | 4,272.00 | -0.12% | 187,900 |
| Dec 23, 2025 | 4,230.00 | 4,281.00 | 4,222.00 | 4,277.00 | 4,277.00 | 0.99% | 222,200 |
| Dec 22, 2025 | 4,300.00 | 4,312.00 | 4,232.00 | 4,235.00 | 4,235.00 | -1.85% | 213,800 |
| Dec 19, 2025 | 4,300.00 | 4,344.00 | 4,295.00 | 4,315.00 | 4,315.00 | -0.16% | 367,200 |
| Dec 18, 2025 | 4,319.00 | 4,339.00 | 4,294.00 | 4,322.00 | 4,322.00 | 0.68% | 243,500 |