Want to see JP:9342 full AI Analyst Report?
Sumasapo, Inc. (9342) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 826.00 | 826.00 | 812.00 | 820.00 | 820.00 | +1.11% | 1,100 | 0.60 |
| Oct 29, 2026 | 813.00 | 813.00 | 811.00 | 811.00 | 811.00 | -2.05% | 1,200 | 0.65 |
| Oct 28, 2026 | 852.00 | 852.00 | 828.00 | 828.00 | 828.00 | -2.93% | 600 | 0.31 |
| Oct 27, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | +0.00% | 500 | 0.26 |
| Oct 26, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | +1.79% | 200 | 0.10 |
| Oct 23, 2026 | 818.00 | 865.00 | 818.00 | 838.00 | 838.00 | -1.18% | 3,100 | 1.60 |
| Oct 22, 2026 | 814.00 | 856.00 | 797.00 | 848.00 | 848.00 | +4.18% | 2,900 | 1.48 |
| Oct 21, 2026 | 815.00 | 830.00 | 814.00 | 814.00 | 814.00 | +0.25% | 1,300 | 0.67 |
| Oct 20, 2026 | 857.00 | 857.00 | 812.00 | 812.00 | 812.00 | -5.36% | 2,400 | 1.24 |
| Oct 19, 2026 | 839.00 | 858.00 | 837.00 | 858.00 | 858.00 | +0.47% | 300 | 0.15 |
| Oct 16, 2026 | 839.00 | 854.00 | 839.00 | 854.00 | 854.00 | +1.79% | 200 | 0.08 |
| Oct 15, 2026 | 866.00 | 866.00 | 839.00 | 839.00 | 839.00 | -4.77% | 2,000 | 0.76 |
| Oct 14, 2026 | 856.00 | 882.00 | 856.00 | 881.00 | 881.00 | +2.92% | 900 | 0.33 |
| Oct 13, 2026 | 856.00 | 857.00 | 856.00 | 856.00 | 856.00 | -0.12% | 1,400 | 0.52 |
| Oct 12, 2026 | 857.00 | 865.00 | 857.00 | 857.00 | 857.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 863.00 | 865.00 | 857.00 | 857.00 | 857.00 | -0.92% | 700 | 0.25 |
| Oct 08, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.12% | 100 | 0.04 |
| Oct 07, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | -1.70% | 500 | 0.17 |
| Oct 06, 2026 | 859.00 | 881.00 | 859.00 | 881.00 | 881.00 | -0.45% | 900 | 0.31 |
| Oct 05, 2026 | 888.00 | 888.00 | 885.00 | 885.00 | 885.00 | +0.00% | 700 | 0.24 |
| Oct 02, 2026 | 868.00 | 885.00 | 868.00 | 885.00 | 885.00 | +0.80% | 400 | 0.13 |
| Oct 01, 2026 | 898.00 | 908.00 | 878.00 | 878.00 | 878.00 | -0.57% | 400 | 0.13 |
| Sep 30, 2026 | 876.00 | 884.00 | 876.00 | 883.00 | 883.00 | +0.91% | 1,200 | 0.40 |
| Sep 29, 2026 | 923.00 | 923.00 | 837.00 | 875.00 | 875.00 | -8.18% | 7,400 | 2.52 |
| Sep 28, 2026 | 971.00 | 990.00 | 953.00 | 953.00 | 953.00 | -1.85% | 10,500 | 3.76 |
| Sep 25, 2026 | 965.00 | 971.00 | 962.00 | 971.00 | 971.00 | +0.62% | 2,300 | 0.83 |
| Sep 24, 2026 | 966.00 | 970.00 | 955.00 | 965.00 | 965.00 | +0.00% | 3,600 | 1.33 |
| Sep 23, 2026 | 972.00 | 978.00 | 955.00 | 965.00 | 965.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 972.00 | 978.00 | 955.00 | 965.00 | 965.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 972.00 | 978.00 | 955.00 | 965.00 | 965.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 972.00 | 978.00 | 955.00 | 965.00 | 965.00 | -1.63% | 3,500 | 1.27 |
| Sep 17, 2026 | 965.00 | 981.00 | 965.00 | 981.00 | 981.00 | +0.10% | 600 | 0.21 |
| Sep 16, 2026 | 965.00 | 980.00 | 949.00 | 980.00 | 980.00 | -0.71% | 1,200 | 0.42 |
| Sep 15, 2026 | 987.00 | 987.00 | 978.00 | 987.00 | 987.00 | +0.00% | 600 | 0.21 |
| Sep 14, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | +1.23% | 100 | 0.03 |
| Sep 11, 2026 | 979.00 | 979.00 | 968.00 | 975.00 | 975.00 | -0.61% | 2,000 | 0.66 |
| Sep 10, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | +0.10% | 200 | 0.06 |
| Sep 09, 2026 | 984.00 | 989.00 | 978.00 | 980.00 | 980.00 | -0.41% | 1,900 | 0.61 |
| Sep 08, 2026 | 993.00 | 994.00 | 984.00 | 984.00 | 984.00 | -1.11% | 1,400 | 0.45 |
| Sep 07, 2026 | 985.00 | 995.00 | 982.00 | 995.00 | 995.00 | +0.61% | 1,200 | 0.38 |
| Sep 04, 2026 | 943.00 | 990.00 | 943.00 | 989.00 | 989.00 | +2.17% | 4,100 | 1.32 |
| Sep 03, 2026 | 979.00 | 979.00 | 968.00 | 968.00 | 968.00 | -1.12% | 400 | 0.13 |
| Sep 02, 2026 | 968.00 | 979.00 | 968.00 | 979.00 | 979.00 | -0.61% | 2,100 | 0.65 |
| Sep 01, 2026 | 972.00 | 987.00 | 970.00 | 985.00 | 985.00 | -0.20% | 1,400 | 0.43 |
| Aug 31, 2026 | 990.00 | 990.00 | 968.00 | 987.00 | 987.00 | -0.30% | 2,300 | 0.70 |
| Aug 28, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.50% | 400 | 0.12 |
| Aug 27, 2026 | 950.00 | 995.00 | 948.00 | 995.00 | 995.00 | +5.85% | 5,100 | 1.55 |
| Aug 26, 2026 | 941.00 | 953.00 | 940.00 | 940.00 | 940.00 | -0.11% | 2,300 | 0.70 |
| Aug 25, 2026 | 940.00 | 953.00 | 940.00 | 941.00 | 941.00 | +0.00% | 2,500 | 0.75 |
| Aug 24, 2026 | 935.00 | 941.00 | 920.00 | 941.00 | 941.00 | +0.64% | 3,700 | 1.12 |