Sugimoto & Co., Ltd.(JP:9932)
Â¥1,199.00+9.00 (+0.76%)
JP:9932
Sugimoto & Co., Ltd. historical prices
Â¥1,199.00
At close:+9.00 (+0.76%)
Want to see JP:9932 full AI Analyst Report?
Sugimoto & Co., Ltd. (9932) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,179.00 | 1,200.00 | 1,179.00 | 1,199.00 | 1,199.00 | +0.76% | 12,500 | 0.26 |
| Nov 10, 2026 | 1,169.00 | 1,191.00 | 1,153.00 | 1,190.00 | 1,190.00 | +3.66% | 41,500 | 0.86 |
| Nov 09, 2026 | 1,160.00 | 1,173.00 | 1,146.00 | 1,147.00 | 1,147.00 | -0.09% | 31,900 | 0.67 |
| Nov 06, 2026 | 1,144.00 | 1,156.00 | 1,132.00 | 1,148.00 | 1,148.00 | -3.53% | 69,500 | 1.48 |
| Nov 05, 2026 | 1,214.00 | 1,222.00 | 1,184.00 | 1,190.00 | 1,190.00 | +0.42% | 57,100 | 1.23 |
| Nov 04, 2026 | 1,211.00 | 1,223.00 | 1,178.00 | 1,185.00 | 1,185.00 | -1.82% | 44,200 | 0.96 |
| Nov 03, 2026 | 1,207.00 | 1,227.00 | 1,206.00 | 1,207.00 | 1,207.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,213.00 | 1,227.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.90% | 37,500 | 0.81 |
| Oct 30, 2026 | 1,233.00 | 1,240.00 | 1,205.00 | 1,218.00 | 1,218.00 | +0.58% | 69,000 | 1.49 |
| Oct 29, 2026 | 1,250.00 | 1,251.00 | 1,206.00 | 1,211.00 | 1,211.00 | -3.66% | 394,500 | 9.66 |
| Oct 28, 2026 | 1,314.00 | 1,326.00 | 1,248.00 | 1,257.00 | 1,257.00 | -3.83% | 277,500 | 7.46 |
| Oct 27, 2026 | 1,319.00 | 1,319.00 | 1,299.00 | 1,307.00 | 1,307.00 | -1.13% | 38,000 | 1.01 |
| Oct 26, 2026 | 1,318.00 | 1,323.00 | 1,306.00 | 1,322.00 | 1,322.00 | 0.00% | 40,100 | 0.98 |
| Oct 23, 2026 | 1,345.00 | 1,345.00 | 1,299.00 | 1,322.00 | 1,322.00 | -0.97% | 53,600 | 1.31 |
| Oct 22, 2026 | 1,338.00 | 1,357.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.22% | 50,300 | 1.23 |
| Oct 21, 2026 | 1,337.00 | 1,344.00 | 1,328.00 | 1,338.00 | 1,338.00 | 0.00% | 49,300 | 1.22 |
| Oct 20, 2026 | 1,356.00 | 1,377.00 | 1,332.00 | 1,338.00 | 1,338.00 | -2.26% | 45,400 | 1.12 |
| Oct 19, 2026 | 1,385.00 | 1,397.00 | 1,364.00 | 1,369.00 | 1,369.00 | -0.36% | 84,700 | 2.13 |
| Oct 16, 2026 | 1,357.00 | 1,376.00 | 1,353.00 | 1,374.00 | 1,374.00 | +2.69% | 68,400 | 1.73 |
| Oct 15, 2026 | 1,366.00 | 1,393.00 | 1,324.00 | 1,338.00 | 1,338.00 | -2.76% | 171,900 | 4.66 |
| Oct 14, 2026 | 1,331.00 | 1,378.00 | 1,331.00 | 1,376.00 | 1,376.00 | +2.69% | 81,800 | 2.27 |
| Oct 13, 2026 | 1,306.00 | 1,350.00 | 1,296.00 | 1,340.00 | 1,340.00 | +3.63% | 56,000 | 1.57 |
| Oct 12, 2026 | 1,293.00 | 1,312.00 | 1,281.00 | 1,293.00 | 1,293.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,282.00 | 1,312.00 | 1,281.00 | 1,293.00 | 1,293.00 | +0.39% | 34,200 | 0.95 |
| Oct 08, 2026 | 1,296.00 | 1,300.00 | 1,281.00 | 1,288.00 | 1,288.00 | -1.60% | 43,000 | 1.20 |
| Oct 07, 2026 | 1,320.00 | 1,332.00 | 1,309.00 | 1,309.00 | 1,309.00 | -1.28% | 18,800 | 0.51 |
| Oct 06, 2026 | 1,327.00 | 1,345.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.38% | 32,900 | 0.90 |
| Oct 05, 2026 | 1,332.00 | 1,335.00 | 1,317.00 | 1,331.00 | 1,331.00 | +0.30% | 32,400 | 0.89 |
| Oct 02, 2026 | 1,332.00 | 1,343.00 | 1,324.00 | 1,327.00 | 1,327.00 | -1.56% | 28,800 | 0.78 |
| Oct 01, 2026 | 1,333.00 | 1,351.00 | 1,318.00 | 1,348.00 | 1,348.00 | -0.44% | 41,800 | 1.14 |
| Sep 30, 2026 | 1,305.00 | 1,363.00 | 1,305.00 | 1,354.00 | 1,354.00 | +3.75% | 95,300 | 2.64 |
| Sep 29, 2026 | 1,305.00 | 1,315.00 | 1,298.00 | 1,305.00 | 1,305.00 | +0.15% | 57,700 | 1.59 |
| Sep 28, 2026 | 1,334.00 | 1,337.00 | 1,325.00 | 1,330.00 | 1,303.00 | -0.30% | 36,100 | 1.00 |
| Sep 25, 2026 | 1,326.00 | 1,334.00 | 1,321.00 | 1,334.00 | 1,306.92 | +1.14% | 48,300 | 1.35 |
| Sep 24, 2026 | 1,309.00 | 1,321.00 | 1,308.00 | 1,319.00 | 1,292.22 | +0.38% | 24,200 | 0.67 |
| Sep 23, 2026 | 1,314.00 | 1,322.00 | 1,308.00 | 1,314.00 | 1,287.32 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,314.00 | 1,322.00 | 1,308.00 | 1,314.00 | 1,287.32 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,314.00 | 1,322.00 | 1,308.00 | 1,314.00 | 1,287.32 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,322.00 | 1,322.00 | 1,308.00 | 1,314.00 | 1,287.32 | -0.45% | 39,300 | 1.06 |
| Sep 17, 2026 | 1,309.00 | 1,320.00 | 1,309.00 | 1,320.00 | 1,293.20 | +1.07% | 19,500 | 0.53 |
| Sep 16, 2026 | 1,302.00 | 1,313.00 | 1,298.00 | 1,306.00 | 1,279.49 | +0.31% | 16,400 | 0.44 |
| Sep 15, 2026 | 1,296.00 | 1,308.00 | 1,296.00 | 1,302.00 | 1,275.57 | +0.46% | 10,900 | 0.29 |
| Sep 14, 2026 | 1,290.00 | 1,302.00 | 1,287.00 | 1,296.00 | 1,269.69 | +0.39% | 15,000 | 0.40 |
| Sep 11, 2026 | 1,270.00 | 1,293.00 | 1,266.00 | 1,291.00 | 1,264.79 | +0.16% | 28,900 | 0.77 |
| Sep 10, 2026 | 1,273.00 | 1,294.00 | 1,269.00 | 1,289.00 | 1,262.83 | +1.02% | 24,400 | 0.65 |
| Sep 09, 2026 | 1,280.00 | 1,295.00 | 1,274.00 | 1,276.00 | 1,250.10 | -0.39% | 18,800 | 0.49 |
| Sep 08, 2026 | 1,302.00 | 1,302.00 | 1,281.00 | 1,281.00 | 1,254.99 | -1.84% | 20,200 | 0.53 |
| Sep 07, 2026 | 1,319.00 | 1,324.00 | 1,305.00 | 1,305.00 | 1,278.51 | -0.91% | 18,900 | 0.49 |
| Sep 04, 2026 | 1,321.00 | 1,330.00 | 1,310.00 | 1,317.00 | 1,290.26 | -0.83% | 34,000 | 0.88 |
| Sep 03, 2026 | 1,334.00 | 1,339.00 | 1,324.00 | 1,328.00 | 1,301.04 | +0.15% | 20,100 | 0.52 |
