Sugi Holdings Co(JP:7649)
Â¥1,345.00-14.00 (-1.03%)
JP:7649
Sugi Holdings Co historical prices
Â¥1,345.00
At close:-14.00 (-1.03%)
Want to see JP:7649 full AI Analyst Report?
Sugi Holdings Co (7649) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,366.50 | 1,373.50 | 1,345.00 | 1,345.00 | 1,345.00 | -1.03% | 1,041,900 | 0.48 |
| Nov 10, 2026 | 1,374.00 | 1,375.50 | 1,346.00 | 1,359.00 | 1,359.00 | +2.30% | 1,216,600 | 0.56 |
| Nov 09, 2026 | 1,350.50 | 1,374.00 | 1,342.50 | 1,374.00 | 1,374.00 | +3.42% | 1,341,600 | 0.62 |
| Nov 06, 2026 | 1,381.00 | 1,391.00 | 1,325.00 | 1,328.50 | 1,328.50 | -4.66% | 2,147,300 | 1.00 |
| Nov 05, 2026 | 1,370.00 | 1,393.50 | 1,364.50 | 1,393.50 | 1,393.50 | +5.21% | 2,108,500 | 0.99 |
| Nov 04, 2026 | 1,327.00 | 1,341.50 | 1,320.50 | 1,324.50 | 1,324.50 | +0.91% | 2,669,100 | 1.26 |
| Nov 03, 2026 | 1,312.50 | 1,316.00 | 1,297.00 | 1,312.50 | 1,312.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,305.00 | 1,316.00 | 1,297.00 | 1,312.50 | 1,312.50 | +0.61% | 1,529,200 | 0.71 |
| Oct 30, 2026 | 1,300.50 | 1,310.00 | 1,295.50 | 1,304.50 | 1,304.50 | +1.44% | 1,614,100 | 0.74 |
| Oct 29, 2026 | 1,295.50 | 1,301.50 | 1,279.00 | 1,286.00 | 1,286.00 | -0.31% | 1,997,000 | 0.92 |
| Oct 28, 2026 | 1,261.00 | 1,310.00 | 1,253.00 | 1,290.00 | 1,290.00 | +3.12% | 3,612,200 | 1.69 |
| Oct 27, 2026 | 1,251.50 | 1,263.00 | 1,238.00 | 1,251.00 | 1,251.00 | -0.99% | 1,913,700 | 0.89 |
| Oct 26, 2026 | 1,247.50 | 1,280.00 | 1,245.50 | 1,263.50 | 1,263.50 | +0.60% | 1,929,900 | 0.90 |
| Oct 23, 2026 | 1,260.50 | 1,283.00 | 1,244.50 | 1,256.00 | 1,256.00 | +1.74% | 2,575,700 | 1.20 |
| Oct 22, 2026 | 1,247.00 | 1,258.00 | 1,227.50 | 1,234.50 | 1,234.50 | -1.95% | 3,449,000 | 1.63 |
| Oct 21, 2026 | 1,272.50 | 1,277.50 | 1,247.50 | 1,259.00 | 1,259.00 | -2.40% | 3,401,800 | 1.63 |
| Oct 20, 2026 | 1,286.00 | 1,292.00 | 1,275.00 | 1,290.00 | 1,290.00 | +0.08% | 1,108,100 | 0.53 |
| Oct 19, 2026 | 1,287.00 | 1,296.50 | 1,275.50 | 1,289.00 | 1,289.00 | +0.19% | 1,670,300 | 0.79 |
| Oct 16, 2026 | 1,257.00 | 1,290.50 | 1,251.00 | 1,286.50 | 1,286.50 | +2.51% | 2,731,900 | 1.30 |
| Oct 15, 2026 | 1,229.00 | 1,258.00 | 1,218.00 | 1,255.00 | 1,255.00 | +3.12% | 2,021,400 | 0.97 |
| Oct 14, 2026 | 1,197.50 | 1,224.00 | 1,193.50 | 1,217.00 | 1,217.00 | +0.75% | 2,843,600 | 1.38 |
| Oct 13, 2026 | 1,225.00 | 1,233.00 | 1,197.50 | 1,208.00 | 1,208.00 | -1.59% | 2,847,300 | 1.40 |
| Oct 12, 2026 | 1,227.50 | 1,254.50 | 1,208.50 | 1,227.50 | 1,227.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,246.50 | 1,254.50 | 1,208.50 | 1,227.50 | 1,227.50 | -2.11% | 6,078,700 | 3.03 |
| Oct 08, 2026 | 1,257.00 | 1,260.00 | 1,232.50 | 1,254.00 | 1,254.00 | +0.93% | 2,706,100 | 1.35 |
| Oct 07, 2026 | 1,244.50 | 1,248.50 | 1,231.00 | 1,242.50 | 1,242.50 | +1.18% | 1,690,600 | 0.82 |
| Oct 06, 2026 | 1,240.00 | 1,246.50 | 1,226.00 | 1,228.00 | 1,228.00 | -1.29% | 1,364,600 | 0.65 |
| Oct 05, 2026 | 1,246.00 | 1,248.00 | 1,231.50 | 1,244.00 | 1,244.00 | +0.73% | 1,699,700 | 0.81 |
| Oct 02, 2026 | 1,247.50 | 1,248.00 | 1,223.00 | 1,235.00 | 1,235.00 | -1.00% | 2,207,900 | 1.06 |
| Oct 01, 2026 | 1,251.50 | 1,257.00 | 1,235.50 | 1,247.50 | 1,247.50 | -0.44% | 1,673,900 | 0.81 |
| Sep 30, 2026 | 1,241.50 | 1,253.00 | 1,223.50 | 1,253.00 | 1,253.00 | +1.21% | 1,836,000 | 0.90 |
| Sep 29, 2026 | 1,255.00 | 1,260.00 | 1,234.50 | 1,238.00 | 1,238.00 | -1.00% | 1,670,600 | 0.82 |
| Sep 28, 2026 | 1,277.00 | 1,279.00 | 1,243.00 | 1,250.50 | 1,250.50 | -0.68% | 2,214,300 | 1.10 |
| Sep 25, 2026 | 1,251.50 | 1,268.00 | 1,250.50 | 1,259.00 | 1,259.00 | -0.20% | 2,371,000 | 1.18 |
| Sep 24, 2026 | 1,232.50 | 1,269.50 | 1,227.50 | 1,261.50 | 1,261.50 | +2.10% | 2,418,100 | 1.21 |
| Sep 23, 2026 | 1,235.50 | 1,270.50 | 1,235.50 | 1,235.50 | 1,235.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,235.50 | 1,270.50 | 1,235.50 | 1,235.50 | 1,235.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,235.50 | 1,270.50 | 1,235.50 | 1,235.50 | 1,235.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,262.00 | 1,270.50 | 1,235.50 | 1,235.50 | 1,235.50 | -2.75% | 4,670,200 | 2.33 |
| Sep 17, 2026 | 1,253.00 | 1,281.00 | 1,252.00 | 1,270.50 | 1,270.50 | +2.05% | 2,935,200 | 1.46 |
| Sep 16, 2026 | 1,275.00 | 1,289.00 | 1,245.00 | 1,245.00 | 1,245.00 | -3.41% | 2,329,700 | 1.15 |
| Sep 15, 2026 | 1,307.50 | 1,313.50 | 1,284.00 | 1,289.00 | 1,289.00 | -0.66% | 1,351,600 | 0.66 |
| Sep 14, 2026 | 1,279.50 | 1,298.00 | 1,276.00 | 1,297.50 | 1,297.50 | +2.65% | 2,224,100 | 1.09 |
| Sep 11, 2026 | 1,258.50 | 1,285.00 | 1,258.50 | 1,264.00 | 1,264.00 | -2.09% | 3,268,600 | 1.62 |
| Sep 10, 2026 | 1,287.00 | 1,304.50 | 1,282.50 | 1,291.00 | 1,291.00 | -1.22% | 2,724,300 | 1.37 |
| Sep 09, 2026 | 1,310.00 | 1,318.00 | 1,290.00 | 1,307.00 | 1,307.00 | -1.21% | 2,503,800 | 1.27 |
| Sep 08, 2026 | 1,313.50 | 1,324.00 | 1,306.00 | 1,323.00 | 1,323.00 | +0.99% | 1,628,800 | 0.83 |
| Sep 07, 2026 | 1,307.50 | 1,318.00 | 1,296.00 | 1,310.00 | 1,310.00 | -1.50% | 3,754,600 | 1.96 |
| Sep 04, 2026 | 1,332.00 | 1,343.00 | 1,324.00 | 1,330.00 | 1,330.00 | -0.15% | 1,599,800 | 0.83 |
| Sep 03, 2026 | 1,316.50 | 1,333.50 | 1,295.00 | 1,332.00 | 1,332.00 | +2.62% | 3,061,200 | 1.61 |
