Syuppin Co., Ltd.(JP:3179)
Â¥1,065.00+41.00 (+4.00%)
JP:3179
Syuppin Co., Ltd. historical prices
Â¥1,065.00
At close:+41.00 (+4.00%)
Want to see JP:3179 full AI Analyst Report?
Syuppin Co., Ltd. (3179) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,032.00 | 1,065.00 | 1,029.00 | 1,065.00 | 1,065.00 | +4.00% | 209,500 | 1.46 |
| Nov 12, 2026 | 1,021.00 | 1,037.00 | 1,015.00 | 1,024.00 | 1,024.00 | +0.79% | 76,100 | 0.53 |
| Nov 11, 2026 | 1,047.00 | 1,057.00 | 1,007.00 | 1,016.00 | 1,016.00 | -2.59% | 118,800 | 0.83 |
| Nov 10, 2026 | 1,010.00 | 1,052.00 | 995.00 | 1,043.00 | 1,043.00 | -2.16% | 257,300 | 1.81 |
| Nov 09, 2026 | 1,066.00 | 1,066.00 | 1,029.00 | 1,040.00 | 1,040.00 | -2.44% | 199,600 | 1.41 |
| Nov 06, 2026 | 1,100.00 | 1,108.00 | 1,061.00 | 1,066.00 | 1,066.00 | -7.06% | 292,300 | 2.13 |
| Nov 05, 2026 | 1,139.00 | 1,176.00 | 1,136.00 | 1,147.00 | 1,147.00 | +2.69% | 119,400 | 0.86 |
| Nov 04, 2026 | 1,122.00 | 1,126.00 | 1,100.00 | 1,117.00 | 1,117.00 | -0.09% | 161,400 | 1.17 |
| Nov 03, 2026 | 1,118.00 | 1,163.00 | 1,117.00 | 1,118.00 | 1,118.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,153.00 | 1,163.00 | 1,117.00 | 1,118.00 | 1,118.00 | -3.04% | 80,600 | 0.57 |
| Oct 30, 2026 | 1,143.00 | 1,177.00 | 1,143.00 | 1,153.00 | 1,153.00 | +1.05% | 74,500 | 0.53 |
| Oct 29, 2026 | 1,140.00 | 1,152.00 | 1,125.00 | 1,141.00 | 1,141.00 | +2.79% | 675,900 | 5.04 |
| Oct 28, 2026 | 1,151.00 | 1,152.00 | 1,106.00 | 1,110.00 | 1,110.00 | -3.06% | 138,500 | 1.03 |
| Oct 27, 2026 | 1,154.00 | 1,156.00 | 1,133.00 | 1,145.00 | 1,145.00 | -1.12% | 134,700 | 1.00 |
| Oct 26, 2026 | 1,170.00 | 1,180.00 | 1,145.00 | 1,158.00 | 1,158.00 | -2.85% | 119,100 | 0.88 |
| Oct 23, 2026 | 1,171.00 | 1,198.00 | 1,155.00 | 1,192.00 | 1,192.00 | +2.41% | 94,800 | 0.71 |
| Oct 22, 2026 | 1,140.00 | 1,171.00 | 1,138.00 | 1,164.00 | 1,164.00 | +1.84% | 101,000 | 0.75 |
| Oct 21, 2026 | 1,130.00 | 1,153.00 | 1,130.00 | 1,143.00 | 1,143.00 | +1.24% | 176,800 | 1.33 |
| Oct 20, 2026 | 1,193.00 | 1,254.00 | 1,120.00 | 1,129.00 | 1,129.00 | -4.89% | 541,300 | 4.31 |
| Oct 19, 2026 | 1,122.00 | 1,187.00 | 1,115.00 | 1,187.00 | 1,187.00 | +3.94% | 99,400 | 0.77 |
| Oct 16, 2026 | 1,112.00 | 1,149.00 | 1,112.00 | 1,142.00 | 1,142.00 | +3.25% | 82,800 | 0.56 |
| Oct 15, 2026 | 1,100.00 | 1,112.00 | 1,084.00 | 1,106.00 | 1,106.00 | +0.82% | 122,600 | 0.84 |
| Oct 14, 2026 | 1,105.00 | 1,108.00 | 1,088.00 | 1,097.00 | 1,097.00 | -1.08% | 105,000 | 0.72 |
| Oct 13, 2026 | 1,142.00 | 1,163.00 | 1,106.00 | 1,109.00 | 1,109.00 | -2.46% | 184,400 | 1.29 |
| Oct 12, 2026 | 1,137.00 | 1,144.00 | 1,118.00 | 1,137.00 | 1,137.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,124.00 | 1,144.00 | 1,118.00 | 1,137.00 | 1,137.00 | +1.07% | 137,800 | 0.97 |
| Oct 08, 2026 | 1,179.00 | 1,179.00 | 1,112.00 | 1,125.00 | 1,125.00 | -4.74% | 210,700 | 1.50 |
| Oct 07, 2026 | 1,235.00 | 1,240.00 | 1,180.00 | 1,181.00 | 1,181.00 | -5.52% | 164,300 | 1.19 |
| Oct 06, 2026 | 1,260.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.00% | 212,800 | 1.57 |
| Oct 05, 2026 | 1,252.00 | 1,252.00 | 1,202.00 | 1,250.00 | 1,250.00 | -2.42% | 181,600 | 1.36 |
| Oct 02, 2026 | 1,286.00 | 1,314.00 | 1,269.00 | 1,281.00 | 1,281.00 | +0.08% | 150,400 | 1.14 |
| Oct 01, 2026 | 1,329.00 | 1,337.00 | 1,250.00 | 1,280.00 | 1,280.00 | -3.69% | 426,400 | 3.39 |
| Sep 30, 2026 | 1,335.00 | 1,353.00 | 1,307.00 | 1,329.00 | 1,329.00 | -0.45% | 378,800 | 3.14 |
| Sep 29, 2026 | 1,336.00 | 1,352.00 | 1,320.00 | 1,335.00 | 1,335.00 | +0.07% | 234,800 | 1.99 |
| Sep 28, 2026 | 1,320.00 | 1,349.00 | 1,311.00 | 1,334.00 | 1,334.00 | +1.99% | 230,800 | 1.99 |
| Sep 25, 2026 | 1,287.00 | 1,308.00 | 1,285.00 | 1,308.00 | 1,308.00 | +1.08% | 248,900 | 2.18 |
| Sep 24, 2026 | 1,272.00 | 1,294.00 | 1,265.00 | 1,294.00 | 1,294.00 | +2.70% | 152,900 | 1.34 |
| Sep 23, 2026 | 1,240.00 | 1,274.00 | 1,224.00 | 1,260.00 | 1,260.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,240.00 | 1,274.00 | 1,224.00 | 1,260.00 | 1,260.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,240.00 | 1,274.00 | 1,224.00 | 1,260.00 | 1,260.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,240.00 | 1,274.00 | 1,224.00 | 1,260.00 | 1,260.00 | +2.02% | 87,300 | 0.73 |
| Sep 17, 2026 | 1,219.00 | 1,244.00 | 1,219.00 | 1,235.00 | 1,235.00 | +1.31% | 86,300 | 0.73 |
| Sep 16, 2026 | 1,200.00 | 1,222.00 | 1,191.00 | 1,219.00 | 1,219.00 | +0.58% | 82,800 | 0.70 |
| Sep 15, 2026 | 1,173.00 | 1,227.00 | 1,173.00 | 1,212.00 | 1,212.00 | +2.71% | 97,400 | 0.82 |
| Sep 14, 2026 | 1,133.00 | 1,182.00 | 1,126.00 | 1,180.00 | 1,180.00 | +4.15% | 71,400 | 0.60 |
| Sep 11, 2026 | 1,149.00 | 1,167.00 | 1,121.00 | 1,133.00 | 1,133.00 | -1.22% | 255,200 | 2.21 |
| Sep 10, 2026 | 1,135.00 | 1,156.00 | 1,132.00 | 1,147.00 | 1,147.00 | +0.70% | 85,200 | 0.74 |
| Sep 09, 2026 | 1,150.00 | 1,151.00 | 1,133.00 | 1,139.00 | 1,139.00 | -1.30% | 107,800 | 0.93 |
| Sep 08, 2026 | 1,191.00 | 1,195.00 | 1,151.00 | 1,154.00 | 1,154.00 | -3.83% | 188,300 | 1.64 |
| Sep 07, 2026 | 1,199.00 | 1,211.00 | 1,193.00 | 1,200.00 | 1,200.00 | 0.00% | 94,500 | 0.82 |
