Want to see JP:6554 full AI Analyst Report?
SUS Co., Ltd. (6554) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,114.00 | 1,120.00 | 1,096.00 | 1,106.00 | 1,106.00 | -0.63% | 10,800 | 0.83 |
| Oct 29, 2026 | 1,101.00 | 1,118.00 | 1,095.00 | 1,113.00 | 1,113.00 | +0.27% | 11,000 | 0.85 |
| Oct 28, 2026 | 1,102.00 | 1,120.00 | 1,102.00 | 1,110.00 | 1,110.00 | -0.09% | 6,200 | 0.47 |
| Oct 27, 2026 | 1,095.00 | 1,111.00 | 1,094.00 | 1,111.00 | 1,111.00 | +1.00% | 7,800 | 0.59 |
| Oct 26, 2026 | 1,107.00 | 1,109.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.72% | 11,800 | 0.89 |
| Oct 23, 2026 | 1,098.00 | 1,109.00 | 1,086.00 | 1,108.00 | 1,108.00 | -0.36% | 17,200 | 1.31 |
| Oct 22, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,112.00 | 1,112.00 | +0.91% | 18,200 | 1.41 |
| Oct 21, 2026 | 1,084.00 | 1,111.00 | 1,084.00 | 1,102.00 | 1,102.00 | +0.92% | 17,700 | 1.39 |
| Oct 20, 2026 | 1,118.00 | 1,118.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.97% | 12,900 | 1.03 |
| Oct 19, 2026 | 1,097.00 | 1,118.00 | 1,088.00 | 1,114.00 | 1,114.00 | +0.81% | 15,900 | 1.27 |
| Oct 16, 2026 | 1,086.00 | 1,105.00 | 1,086.00 | 1,105.00 | 1,105.00 | +1.75% | 12,900 | 1.04 |
| Oct 15, 2026 | 1,061.00 | 1,086.00 | 1,061.00 | 1,086.00 | 1,086.00 | +0.56% | 16,200 | 1.33 |
| Oct 14, 2026 | 1,059.00 | 1,085.00 | 1,059.00 | 1,080.00 | 1,080.00 | +1.89% | 18,400 | 1.52 |
| Oct 13, 2026 | 1,057.00 | 1,065.00 | 1,051.00 | 1,060.00 | 1,060.00 | -0.47% | 7,900 | 0.65 |
| Oct 12, 2026 | 1,065.00 | 1,083.00 | 1,050.00 | 1,065.00 | 1,065.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,050.00 | 1,083.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.28% | 10,900 | 0.90 |
| Oct 08, 2026 | 1,055.00 | 1,069.00 | 1,048.00 | 1,068.00 | 1,068.00 | +0.09% | 9,700 | 0.80 |
| Oct 07, 2026 | 1,055.00 | 1,068.00 | 1,047.00 | 1,067.00 | 1,067.00 | +0.38% | 19,400 | 1.62 |
| Oct 06, 2026 | 1,092.00 | 1,092.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.74% | 8,500 | 0.71 |
| Oct 05, 2026 | 1,099.00 | 1,105.00 | 1,030.00 | 1,093.00 | 1,093.00 | -0.55% | 25,900 | 2.20 |
| Oct 02, 2026 | 1,105.00 | 1,105.00 | 1,076.00 | 1,099.00 | 1,099.00 | -0.27% | 14,000 | 1.18 |
| Oct 01, 2026 | 1,115.00 | 1,145.00 | 1,098.00 | 1,102.00 | 1,102.00 | -1.17% | 14,700 | 1.25 |
| Sep 30, 2026 | 1,098.00 | 1,121.00 | 1,050.00 | 1,115.00 | 1,115.00 | +3.15% | 29,900 | 2.63 |
| Sep 29, 2026 | 1,096.00 | 1,106.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.91% | 32,200 | 2.90 |
| Sep 28, 2026 | 1,172.00 | 1,180.00 | 1,151.00 | 1,152.00 | 1,102.00 | -1.62% | 35,800 | 3.38 |
| Sep 25, 2026 | 1,150.00 | 1,175.00 | 1,140.00 | 1,171.00 | 1,120.18 | +1.56% | 40,200 | 3.99 |
| Sep 24, 2026 | 1,145.00 | 1,156.00 | 1,145.00 | 1,153.00 | 1,102.96 | +1.14% | 20,000 | 2.03 |
| Sep 23, 2026 | 1,140.00 | 1,142.00 | 1,124.00 | 1,140.00 | 1,090.52 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,140.00 | 1,142.00 | 1,124.00 | 1,140.00 | 1,090.52 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,140.00 | 1,142.00 | 1,124.00 | 1,140.00 | 1,090.52 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,131.00 | 1,142.00 | 1,124.00 | 1,140.00 | 1,090.52 | +1.33% | 12,000 | 1.20 |
| Sep 17, 2026 | 1,120.00 | 1,131.00 | 1,117.00 | 1,125.00 | 1,076.17 | +0.72% | 9,000 | 0.90 |
| Sep 16, 2026 | 1,119.00 | 1,128.00 | 1,109.00 | 1,117.00 | 1,068.52 | +0.45% | 14,900 | 1.52 |
| Sep 15, 2026 | 1,112.00 | 1,125.00 | 1,110.00 | 1,112.00 | 1,063.74 | +0.00% | 10,600 | 1.08 |
| Sep 14, 2026 | 1,106.00 | 1,120.00 | 1,106.00 | 1,112.00 | 1,063.74 | +0.54% | 6,100 | 0.62 |
| Sep 11, 2026 | 1,112.00 | 1,129.00 | 1,106.00 | 1,106.00 | 1,058.00 | -1.69% | 8,100 | 0.82 |
| Sep 10, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,076.17 | -0.09% | 4,500 | 0.45 |
| Sep 09, 2026 | 1,113.00 | 1,128.00 | 1,113.00 | 1,126.00 | 1,077.13 | +0.90% | 4,800 | 0.48 |
| Sep 08, 2026 | 1,116.00 | 1,126.00 | 1,110.00 | 1,116.00 | 1,067.56 | +0.18% | 10,500 | 1.05 |
| Sep 07, 2026 | 1,124.00 | 1,124.00 | 1,113.00 | 1,114.00 | 1,065.65 | -0.27% | 8,000 | 0.80 |
| Sep 04, 2026 | 1,107.00 | 1,118.00 | 1,106.00 | 1,117.00 | 1,068.52 | +0.54% | 4,000 | 0.40 |
| Sep 03, 2026 | 1,115.00 | 1,123.00 | 1,107.00 | 1,111.00 | 1,062.78 | -0.36% | 13,700 | 1.37 |
| Sep 02, 2026 | 1,128.00 | 1,129.00 | 1,111.00 | 1,115.00 | 1,066.61 | -1.24% | 17,800 | 1.77 |
| Sep 01, 2026 | 1,117.00 | 1,132.00 | 1,110.00 | 1,129.00 | 1,080.00 | +0.71% | 13,600 | 1.32 |
| Aug 31, 2026 | 1,110.00 | 1,121.00 | 1,106.00 | 1,121.00 | 1,072.35 | +0.99% | 9,500 | 0.91 |
| Aug 28, 2026 | 1,096.00 | 1,110.00 | 1,091.00 | 1,110.00 | 1,061.82 | +1.28% | 13,000 | 1.26 |
| Aug 27, 2026 | 1,089.00 | 1,096.00 | 1,088.00 | 1,096.00 | 1,048.43 | +0.64% | 9,000 | 0.88 |
| Aug 26, 2026 | 1,084.00 | 1,093.00 | 1,082.00 | 1,089.00 | 1,041.73 | +0.46% | 9,900 | 0.97 |
| Aug 25, 2026 | 1,085.00 | 1,088.00 | 1,082.00 | 1,084.00 | 1,036.95 | -0.09% | 6,900 | 0.67 |
| Aug 24, 2026 | 1,081.00 | 1,085.00 | 1,076.00 | 1,085.00 | 1,037.91 | +1.40% | 12,100 | 1.19 |