Sundrug Co.,Ltd. (TYO:9989)
Japan · Delayed Price · Currency is JPY 4,623.00
-16.00 (-0.34%)
Sep 10, 2025, 3:30 PM JST
Sundrug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4,645.00 | 4,663.00 | 4,640.00 | 4,648.00 | - | 0.19% | 28,100 |
| Sep 9, 2025 | 4,683.00 | 4,684.00 | 4,621.00 | 4,639.00 | 4,639.00 | -0.51% | 187,200 |
| Sep 8, 2025 | 4,638.00 | 4,680.00 | 4,618.00 | 4,663.00 | 4,663.00 | 1.30% | 234,500 |
| Sep 5, 2025 | 4,612.00 | 4,635.00 | 4,567.00 | 4,603.00 | 4,603.00 | -0.90% | 282,800 |
| Sep 4, 2025 | 4,637.00 | 4,653.00 | 4,610.00 | 4,645.00 | 4,645.00 | 0.61% | 191,100 |
| Sep 3, 2025 | 4,639.00 | 4,690.00 | 4,605.00 | 4,617.00 | 4,617.00 | -0.47% | 298,300 |
| Sep 2, 2025 | 4,600.00 | 4,670.00 | 4,597.00 | 4,639.00 | 4,639.00 | -0.66% | 287,600 |
| Sep 1, 2025 | 4,616.00 | 4,681.00 | 4,615.00 | 4,670.00 | 4,670.00 | 0.89% | 239,700 |
| Aug 29, 2025 | 4,602.00 | 4,641.00 | 4,580.00 | 4,629.00 | 4,629.00 | -0.22% | 250,700 |
| Aug 28, 2025 | 4,650.00 | 4,673.00 | 4,605.00 | 4,639.00 | 4,639.00 | -0.28% | 224,200 |
| Aug 27, 2025 | 4,698.00 | 4,714.00 | 4,650.00 | 4,652.00 | 4,652.00 | -1.29% | 261,100 |
| Aug 26, 2025 | 4,739.00 | 4,743.00 | 4,705.00 | 4,713.00 | 4,713.00 | -0.55% | 203,900 |
| Aug 25, 2025 | 4,760.00 | 4,779.00 | 4,692.00 | 4,739.00 | 4,739.00 | -1.39% | 296,800 |
| Aug 22, 2025 | 4,860.00 | 4,883.00 | 4,797.00 | 4,806.00 | 4,806.00 | -0.72% | 283,300 |
| Aug 21, 2025 | 4,858.00 | 4,860.00 | 4,785.00 | 4,841.00 | 4,841.00 | 0.04% | 208,700 |
| Aug 20, 2025 | 4,828.00 | 4,877.00 | 4,795.00 | 4,839.00 | 4,839.00 | 0.56% | 349,800 |
| Aug 19, 2025 | 4,700.00 | 4,830.00 | 4,677.00 | 4,812.00 | 4,812.00 | 2.01% | 530,400 |
| Aug 18, 2025 | 4,803.00 | 4,823.00 | 4,699.00 | 4,717.00 | 4,717.00 | -2.14% | 531,100 |
| Aug 15, 2025 | 4,659.00 | 4,848.00 | 4,625.00 | 4,820.00 | 4,820.00 | 5.03% | 1,054,800 |
| Aug 14, 2025 | 4,633.00 | 4,642.00 | 4,555.00 | 4,589.00 | 4,589.00 | -2.15% | 622,100 |
| Aug 13, 2025 | 4,701.00 | 4,706.00 | 4,631.00 | 4,690.00 | 4,690.00 | -0.80% | 557,100 |
| Aug 12, 2025 | 4,794.00 | 4,794.00 | 4,691.00 | 4,728.00 | 4,728.00 | -1.42% | 366,000 |
| Aug 8, 2025 | 4,750.00 | 4,814.00 | 4,732.00 | 4,796.00 | 4,796.00 | 0.86% | 336,600 |
| Aug 7, 2025 | 4,697.00 | 4,803.00 | 4,697.00 | 4,755.00 | 4,755.00 | 2.39% | 330,000 |
| Aug 6, 2025 | 4,560.00 | 4,650.00 | 4,559.00 | 4,644.00 | 4,644.00 | 1.29% | 376,500 |
| Aug 5, 2025 | 4,579.00 | 4,617.00 | 4,557.00 | 4,585.00 | 4,585.00 | -0.07% | 184,900 |
| Aug 4, 2025 | 4,559.00 | 4,619.00 | 4,558.00 | 4,588.00 | 4,588.00 | 0.72% | 231,500 |
| Aug 1, 2025 | 4,530.00 | 4,563.00 | 4,494.00 | 4,555.00 | 4,555.00 | 1.63% | 241,700 |
| Jul 31, 2025 | 4,489.00 | 4,515.00 | 4,439.00 | 4,482.00 | 4,482.00 | 0.54% | 353,300 |
| Jul 30, 2025 | 4,416.00 | 4,460.00 | 4,412.00 | 4,458.00 | 4,458.00 | 0.68% | 187,000 |
| Jul 29, 2025 | 4,442.00 | 4,452.00 | 4,418.00 | 4,428.00 | 4,428.00 | -0.29% | 176,600 |
| Jul 28, 2025 | 4,550.00 | 4,560.00 | 4,428.00 | 4,441.00 | 4,441.00 | -2.74% | 259,600 |
| Jul 25, 2025 | 4,575.00 | 4,585.00 | 4,555.00 | 4,566.00 | 4,566.00 | -0.20% | 259,300 |
| Jul 24, 2025 | 4,552.00 | 4,577.00 | 4,515.00 | 4,575.00 | 4,575.00 | 0.15% | 296,700 |
| Jul 23, 2025 | 4,570.00 | 4,596.00 | 4,535.00 | 4,568.00 | 4,568.00 | -0.13% | 277,000 |
| Jul 22, 2025 | 4,647.00 | 4,660.00 | 4,562.00 | 4,574.00 | 4,574.00 | -0.13% | 237,800 |
| Jul 18, 2025 | 4,680.00 | 4,693.00 | 4,580.00 | 4,580.00 | 4,580.00 | -1.46% | 229,700 |
| Jul 17, 2025 | 4,577.00 | 4,667.00 | 4,576.00 | 4,648.00 | 4,648.00 | 1.09% | 303,600 |
| Jul 16, 2025 | 4,584.00 | 4,645.00 | 4,576.00 | 4,598.00 | 4,598.00 | 1.19% | 307,800 |
| Jul 15, 2025 | 4,530.00 | 4,570.00 | 4,516.00 | 4,544.00 | 4,544.00 | 0.82% | 223,700 |
| Jul 14, 2025 | 4,500.00 | 4,529.00 | 4,462.00 | 4,507.00 | 4,507.00 | 0.11% | 178,400 |
| Jul 11, 2025 | 4,520.00 | 4,534.00 | 4,491.00 | 4,502.00 | 4,502.00 | -0.04% | 250,500 |
| Jul 10, 2025 | 4,544.00 | 4,545.00 | 4,487.00 | 4,504.00 | 4,504.00 | -0.62% | 280,000 |
| Jul 9, 2025 | 4,538.00 | 4,588.00 | 4,532.00 | 4,532.00 | 4,532.00 | - | 228,500 |
| Jul 8, 2025 | 4,595.00 | 4,597.00 | 4,517.00 | 4,532.00 | 4,532.00 | -1.26% | 444,400 |
| Jul 7, 2025 | 4,500.00 | 4,605.00 | 4,493.00 | 4,590.00 | 4,590.00 | 2.59% | 318,800 |
| Jul 4, 2025 | 4,413.00 | 4,484.00 | 4,413.00 | 4,474.00 | 4,474.00 | 0.95% | 211,600 |
| Jul 3, 2025 | 4,466.00 | 4,470.00 | 4,415.00 | 4,432.00 | 4,432.00 | -1.14% | 213,000 |
| Jul 2, 2025 | 4,480.00 | 4,510.00 | 4,476.00 | 4,483.00 | 4,483.00 | -0.22% | 197,300 |
| Jul 1, 2025 | 4,499.00 | 4,545.00 | 4,480.00 | 4,493.00 | 4,493.00 | -0.35% | 217,000 |