Sundrug Co.,Ltd. (TYO:9989)
Japan · Delayed Price · Currency is JPY 3,712.00
-5.00 (-0.13%)
Aug 21, 2026, 3:30 PM JST
Sundrug Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,726.00 | 3,746.00 | 3,695.00 | 3,712.00 | 3,712.00 | -0.13% | 546,400 |
| Aug 20, 2026 | 3,677.00 | 3,717.00 | 3,647.00 | 3,717.00 | 3,717.00 | 1.56% | 593,300 |
| Aug 19, 2026 | 3,692.00 | 3,699.00 | 3,628.00 | 3,660.00 | 3,660.00 | 0.55% | 632,400 |
| Aug 18, 2026 | 3,682.00 | 3,694.00 | 3,637.00 | 3,640.00 | 3,640.00 | -1.62% | 767,400 |
| Aug 17, 2026 | 3,700.00 | 3,731.00 | 3,661.00 | 3,700.00 | 3,700.00 | -1.23% | 933,500 |
| Aug 14, 2026 | 3,709.00 | 3,760.00 | 3,696.00 | 3,746.00 | 3,746.00 | 0.48% | 391,600 |
| Aug 13, 2026 | 3,758.00 | 3,764.00 | 3,700.00 | 3,728.00 | 3,728.00 | -0.82% | 457,800 |
| Aug 12, 2026 | 3,730.00 | 3,764.00 | 3,706.00 | 3,759.00 | 3,759.00 | 1.16% | 468,200 |
| Aug 10, 2026 | 3,735.00 | 3,760.00 | 3,707.00 | 3,716.00 | 3,716.00 | -0.27% | 562,500 |
| Aug 7, 2026 | 3,680.00 | 3,745.00 | 3,672.00 | 3,726.00 | 3,726.00 | 1.03% | 297,000 |
| Aug 6, 2026 | 3,670.00 | 3,690.00 | 3,644.00 | 3,688.00 | 3,688.00 | 1.40% | 404,700 |
| Aug 5, 2026 | 3,666.00 | 3,685.00 | 3,637.00 | 3,637.00 | 3,637.00 | -1.11% | 559,900 |
| Aug 4, 2026 | 3,736.00 | 3,742.00 | 3,677.00 | 3,678.00 | 3,678.00 | -1.29% | 402,100 |
| Aug 3, 2026 | 3,780.00 | 3,781.00 | 3,696.00 | 3,726.00 | 3,726.00 | -1.43% | 702,500 |
| Jul 31, 2026 | 3,843.00 | 3,865.00 | 3,777.00 | 3,780.00 | 3,780.00 | -3.40% | 642,200 |
| Jul 30, 2026 | 3,953.00 | 3,972.00 | 3,871.00 | 3,913.00 | 3,913.00 | -1.49% | 478,800 |
| Jul 29, 2026 | 3,905.00 | 4,008.00 | 3,893.00 | 3,972.00 | 3,972.00 | 2.03% | 794,700 |
| Jul 28, 2026 | 3,860.00 | 3,900.00 | 3,844.00 | 3,893.00 | 3,893.00 | 1.67% | 462,600 |
| Jul 27, 2026 | 3,799.00 | 3,829.00 | 3,771.00 | 3,829.00 | 3,829.00 | 1.40% | 388,100 |
| Jul 24, 2026 | 3,752.00 | 3,801.00 | 3,716.00 | 3,776.00 | 3,776.00 | 0.03% | 499,500 |
| Jul 23, 2026 | 3,782.00 | 3,802.00 | 3,765.00 | 3,775.00 | 3,775.00 | -1.18% | 318,800 |
| Jul 22, 2026 | 3,813.00 | 3,824.00 | 3,771.00 | 3,820.00 | 3,820.00 | 0.05% | 449,100 |
| Jul 21, 2026 | 3,818.00 | 3,886.00 | 3,811.00 | 3,818.00 | 3,818.00 | -1.27% | 506,200 |
| Jul 17, 2026 | 3,816.00 | 3,903.00 | 3,816.00 | 3,867.00 | 3,867.00 | 1.34% | 675,300 |
| Jul 16, 2026 | 3,819.00 | 3,845.00 | 3,801.00 | 3,816.00 | 3,816.00 | 0.18% | 415,900 |
| Jul 15, 2026 | 3,842.00 | 3,852.00 | 3,801.00 | 3,809.00 | 3,809.00 | -0.76% | 323,300 |
| Jul 14, 2026 | 3,849.00 | 3,871.00 | 3,821.00 | 3,838.00 | 3,838.00 | 0.44% | 320,500 |
| Jul 13, 2026 | 3,823.00 | 3,839.00 | 3,787.00 | 3,821.00 | 3,821.00 | 0.58% | 375,400 |
| Jul 10, 2026 | 3,808.00 | 3,816.00 | 3,751.00 | 3,799.00 | 3,799.00 | -1.35% | 489,200 |
| Jul 9, 2026 | 3,871.00 | 3,881.00 | 3,827.00 | 3,851.00 | 3,851.00 | -1.08% | 345,000 |
| Jul 8, 2026 | 3,920.00 | 3,920.00 | 3,847.00 | 3,893.00 | 3,893.00 | -0.26% | 350,400 |
| Jul 7, 2026 | 3,854.00 | 3,917.00 | 3,818.00 | 3,903.00 | 3,903.00 | 0.80% | 520,000 |
| Jul 6, 2026 | 3,843.00 | 3,881.00 | 3,840.00 | 3,872.00 | 3,872.00 | 1.36% | 511,600 |
| Jul 3, 2026 | 3,840.00 | 3,863.00 | 3,809.00 | 3,820.00 | 3,820.00 | 0.79% | 390,600 |
| Jul 2, 2026 | 3,765.00 | 3,802.00 | 3,735.00 | 3,790.00 | 3,790.00 | 1.47% | 541,800 |
| Jul 1, 2026 | 3,770.00 | 3,789.00 | 3,706.00 | 3,735.00 | 3,735.00 | -1.84% | 433,400 |
| Jun 30, 2026 | 3,833.00 | 3,851.00 | 3,776.00 | 3,805.00 | 3,805.00 | -0.73% | 546,600 |
| Jun 29, 2026 | 3,820.00 | 3,864.00 | 3,800.00 | 3,833.00 | 3,833.00 | 0.68% | 564,000 |
| Jun 26, 2026 | 3,820.00 | 3,833.00 | 3,775.00 | 3,807.00 | 3,807.00 | 0.40% | 345,400 |
| Jun 25, 2026 | 3,810.00 | 3,822.00 | 3,778.00 | 3,792.00 | 3,792.00 | 0.64% | 429,400 |
| Jun 24, 2026 | 3,757.00 | 3,810.00 | 3,734.00 | 3,768.00 | 3,768.00 | 0.11% | 597,100 |
| Jun 23, 2026 | 3,713.00 | 3,785.00 | 3,696.00 | 3,764.00 | 3,764.00 | 1.37% | 781,900 |
| Jun 22, 2026 | 3,741.00 | 3,759.00 | 3,693.00 | 3,713.00 | 3,713.00 | -2.08% | 564,400 |
| Jun 19, 2026 | 3,710.00 | 3,792.00 | 3,691.00 | 3,792.00 | 3,792.00 | 1.63% | 1,429,100 |
| Jun 18, 2026 | 3,711.00 | 3,739.00 | 3,685.00 | 3,731.00 | 3,731.00 | -0.29% | 525,100 |
| Jun 17, 2026 | 3,769.00 | 3,798.00 | 3,731.00 | 3,742.00 | 3,742.00 | -0.27% | 346,600 |
| Jun 16, 2026 | 3,799.00 | 3,803.00 | 3,737.00 | 3,752.00 | 3,752.00 | -1.52% | 406,800 |
| Jun 15, 2026 | 3,831.00 | 3,853.00 | 3,805.00 | 3,810.00 | 3,810.00 | -0.81% | 354,300 |
| Jun 12, 2026 | 3,829.00 | 3,844.00 | 3,794.00 | 3,841.00 | 3,841.00 | 0.39% | 601,600 |
| Jun 11, 2026 | 3,902.00 | 3,922.00 | 3,810.00 | 3,826.00 | 3,826.00 | -0.83% | 487,900 |