Sundrug Co.,Ltd. (TYO:9989)
Japan · Delayed Price · Currency is JPY 3,568.00
-5.00 (-0.14%)
Oct 2, 2026, 3:30 PM JST
Sundrug Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,575.00 | 3,575.00 | 3,541.00 | 3,557.00 | 3,557.00 | -0.45% | 428,900 |
| Oct 1, 2026 | 3,570.00 | 3,590.00 | 3,545.00 | 3,573.00 | 3,573.00 | -0.11% | 576,900 |
| Sep 30, 2026 | 3,554.00 | 3,577.00 | 3,515.00 | 3,577.00 | 3,577.00 | 0.87% | 628,400 |
| Sep 29, 2026 | 3,575.00 | 3,595.00 | 3,540.00 | 3,546.00 | 3,546.00 | -0.59% | 632,500 |
| Sep 28, 2026 | 3,692.00 | 3,703.00 | 3,633.00 | 3,633.00 | 3,567.00 | -0.95% | 768,100 |
| Sep 25, 2026 | 3,681.00 | 3,690.00 | 3,653.00 | 3,668.00 | 3,601.36 | 0.19% | 498,000 |
| Sep 24, 2026 | 3,645.00 | 3,683.00 | 3,641.00 | 3,661.00 | 3,594.49 | 0.88% | 564,700 |
| Sep 18, 2026 | 3,706.00 | 3,707.00 | 3,629.00 | 3,629.00 | 3,563.07 | -2.08% | 1,755,300 |
| Sep 17, 2026 | 3,695.00 | 3,720.00 | 3,687.00 | 3,706.00 | 3,638.67 | 0.30% | 518,500 |
| Sep 16, 2026 | 3,719.00 | 3,731.00 | 3,695.00 | 3,695.00 | 3,627.87 | -0.65% | 279,200 |
| Sep 15, 2026 | 3,767.00 | 3,775.00 | 3,715.00 | 3,719.00 | 3,651.44 | -0.27% | 378,200 |
| Sep 14, 2026 | 3,705.00 | 3,738.00 | 3,703.00 | 3,729.00 | 3,661.26 | 1.75% | 403,200 |
| Sep 11, 2026 | 3,651.00 | 3,689.00 | 3,648.00 | 3,665.00 | 3,598.42 | -0.16% | 443,500 |
| Sep 10, 2026 | 3,700.00 | 3,708.00 | 3,665.00 | 3,671.00 | 3,604.31 | -1.00% | 493,700 |
| Sep 9, 2026 | 3,709.00 | 3,730.00 | 3,682.00 | 3,708.00 | 3,640.64 | -0.62% | 487,800 |
| Sep 8, 2026 | 3,719.00 | 3,738.00 | 3,703.00 | 3,731.00 | 3,663.22 | 0.57% | 471,500 |
| Sep 7, 2026 | 3,730.00 | 3,733.00 | 3,696.00 | 3,710.00 | 3,642.60 | -0.43% | 463,900 |
| Sep 4, 2026 | 3,692.00 | 3,743.00 | 3,685.00 | 3,726.00 | 3,658.31 | 0.30% | 479,000 |
| Sep 3, 2026 | 3,689.00 | 3,715.00 | 3,672.00 | 3,715.00 | 3,647.51 | 1.28% | 524,200 |
| Sep 2, 2026 | 3,728.00 | 3,728.00 | 3,668.00 | 3,668.00 | 3,601.36 | -1.11% | 528,100 |
| Sep 1, 2026 | 3,730.00 | 3,783.00 | 3,709.00 | 3,709.00 | 3,641.62 | -0.62% | 546,900 |
| Aug 31, 2026 | 3,727.00 | 3,755.00 | 3,722.00 | 3,732.00 | 3,664.20 | -0.21% | 467,800 |
| Aug 28, 2026 | 3,698.00 | 3,740.00 | 3,688.00 | 3,740.00 | 3,672.06 | 0.46% | 579,900 |
| Aug 27, 2026 | 3,713.00 | 3,733.00 | 3,694.00 | 3,723.00 | 3,655.36 | -0.69% | 564,300 |
| Aug 26, 2026 | 3,745.00 | 3,764.00 | 3,733.00 | 3,749.00 | 3,680.89 | -0.08% | 472,900 |
| Aug 25, 2026 | 3,799.00 | 3,800.00 | 3,740.00 | 3,752.00 | 3,683.84 | 0.32% | 467,100 |
| Aug 24, 2026 | 3,735.00 | 3,759.00 | 3,717.00 | 3,740.00 | 3,672.06 | 0.75% | 339,700 |
| Aug 21, 2026 | 3,726.00 | 3,746.00 | 3,695.00 | 3,712.00 | 3,644.56 | -0.13% | 546,400 |
| Aug 20, 2026 | 3,677.00 | 3,717.00 | 3,647.00 | 3,717.00 | 3,649.47 | 1.56% | 593,300 |
| Aug 19, 2026 | 3,692.00 | 3,699.00 | 3,628.00 | 3,660.00 | 3,593.51 | 0.55% | 632,400 |
| Aug 18, 2026 | 3,682.00 | 3,694.00 | 3,637.00 | 3,640.00 | 3,573.87 | -1.62% | 767,400 |
| Aug 17, 2026 | 3,700.00 | 3,731.00 | 3,661.00 | 3,700.00 | 3,632.78 | -1.23% | 933,500 |
| Aug 14, 2026 | 3,709.00 | 3,760.00 | 3,696.00 | 3,746.00 | 3,677.95 | 0.48% | 391,600 |
| Aug 13, 2026 | 3,758.00 | 3,764.00 | 3,700.00 | 3,728.00 | 3,660.27 | -0.82% | 457,800 |
| Aug 12, 2026 | 3,730.00 | 3,764.00 | 3,706.00 | 3,759.00 | 3,690.71 | 1.16% | 468,200 |
| Aug 10, 2026 | 3,735.00 | 3,760.00 | 3,707.00 | 3,716.00 | 3,648.49 | -0.27% | 562,500 |
| Aug 7, 2026 | 3,680.00 | 3,745.00 | 3,672.00 | 3,726.00 | 3,658.31 | 1.03% | 297,000 |
| Aug 6, 2026 | 3,670.00 | 3,690.00 | 3,644.00 | 3,688.00 | 3,621.00 | 1.40% | 404,700 |
| Aug 5, 2026 | 3,666.00 | 3,685.00 | 3,637.00 | 3,637.00 | 3,570.93 | -1.11% | 559,900 |
| Aug 4, 2026 | 3,736.00 | 3,742.00 | 3,677.00 | 3,678.00 | 3,611.18 | -1.29% | 402,100 |
| Aug 3, 2026 | 3,780.00 | 3,781.00 | 3,696.00 | 3,726.00 | 3,658.31 | -1.43% | 702,500 |
| Jul 31, 2026 | 3,843.00 | 3,865.00 | 3,777.00 | 3,780.00 | 3,711.33 | -3.40% | 642,200 |
| Jul 30, 2026 | 3,953.00 | 3,972.00 | 3,871.00 | 3,913.00 | 3,841.91 | -1.49% | 478,800 |
| Jul 29, 2026 | 3,905.00 | 4,008.00 | 3,893.00 | 3,972.00 | 3,899.84 | 2.03% | 794,700 |
| Jul 28, 2026 | 3,860.00 | 3,900.00 | 3,844.00 | 3,893.00 | 3,822.28 | 1.67% | 462,600 |
| Jul 27, 2026 | 3,799.00 | 3,829.00 | 3,771.00 | 3,829.00 | 3,759.44 | 1.40% | 388,100 |
| Jul 24, 2026 | 3,752.00 | 3,801.00 | 3,716.00 | 3,776.00 | 3,707.40 | 0.03% | 499,500 |
| Jul 23, 2026 | 3,782.00 | 3,802.00 | 3,765.00 | 3,775.00 | 3,706.42 | -1.18% | 318,800 |
| Jul 22, 2026 | 3,813.00 | 3,824.00 | 3,771.00 | 3,820.00 | 3,750.60 | 0.05% | 449,100 |
| Jul 21, 2026 | 3,818.00 | 3,886.00 | 3,811.00 | 3,818.00 | 3,748.64 | -1.27% | 506,200 |