Sundrug Co.,Ltd. (TYO:9989)
Japan · Delayed Price · Currency is JPY 3,933.00
+11.00 (0.28%)
At close: Mar 27, 2026
Sundrug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,960.00 | 3,962.00 | 3,911.00 | 3,933.00 | 3,933.00 | 0.28% | 819,100 |
| Mar 26, 2026 | 3,957.00 | 3,959.00 | 3,908.00 | 3,922.00 | 3,922.00 | -0.23% | 596,100 |
| Mar 25, 2026 | 3,954.00 | 3,956.00 | 3,927.00 | 3,931.00 | 3,931.00 | 0.61% | 432,200 |
| Mar 24, 2026 | 3,905.00 | 3,917.00 | 3,886.00 | 3,907.00 | 3,907.00 | 0.70% | 558,700 |
| Mar 23, 2026 | 3,907.00 | 3,918.00 | 3,863.00 | 3,880.00 | 3,880.00 | -0.97% | 740,000 |
| Mar 19, 2026 | 4,002.00 | 4,035.00 | 3,918.00 | 3,918.00 | 3,918.00 | -2.59% | 537,000 |
| Mar 18, 2026 | 3,999.00 | 4,032.00 | 3,985.00 | 4,022.00 | 4,022.00 | 0.95% | 367,500 |
| Mar 17, 2026 | 3,976.00 | 3,995.00 | 3,956.00 | 3,984.00 | 3,984.00 | 0.96% | 316,300 |
| Mar 16, 2026 | 3,986.00 | 3,986.00 | 3,944.00 | 3,946.00 | 3,946.00 | -0.33% | 444,200 |
| Mar 13, 2026 | 3,920.00 | 3,996.00 | 3,920.00 | 3,959.00 | 3,959.00 | 0.64% | 502,400 |
| Mar 12, 2026 | 3,981.00 | 3,981.00 | 3,931.00 | 3,934.00 | 3,934.00 | -2.24% | 607,700 |
| Mar 11, 2026 | 4,065.00 | 4,067.00 | 4,024.00 | 4,024.00 | 4,024.00 | -0.30% | 424,900 |
| Mar 10, 2026 | 4,010.00 | 4,045.00 | 3,993.00 | 4,036.00 | 4,036.00 | 0.65% | 601,200 |
| Mar 9, 2026 | 3,980.00 | 4,016.00 | 3,907.00 | 4,010.00 | 4,010.00 | 0.58% | 695,600 |
| Mar 6, 2026 | 3,985.00 | 4,004.00 | 3,889.00 | 3,987.00 | 3,987.00 | -0.55% | 673,800 |
| 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 |