Sumiseki Holdings, Inc. 1514
TSE · Japan · Distribution Services
¥617.00-12.00 (-1.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥617.00 | -1.91% | ¥626.00 | ¥634.00 | ¥617.00 | 239.80K |
| 2026-10-01 | ¥629.00 | -1.10% | ¥633.00 | ¥636.00 | ¥623.00 | 235.20K |
| 2026-09-30 | ¥636.00 | +0.47% | ¥629.00 | ¥642.00 | ¥613.00 | 262.70K |
| 2026-09-29 | ¥633.00 | -1.40% | ¥637.00 | ¥640.00 | ¥629.00 | 216.10K |
| 2026-09-28 | ¥642.00 | -0.16% | ¥638.00 | ¥646.00 | ¥630.00 | 257.60K |
| 2026-09-25 | ¥643.00 | +0.31% | ¥641.00 | ¥646.00 | ¥636.00 | 179.70K |
| 2026-09-24 | ¥641.00 | +0.31% | ¥641.00 | ¥648.00 | ¥637.00 | 192.40K |
| 2026-09-18 | ¥639.00 | -1.08% | ¥643.00 | ¥649.00 | ¥639.00 | 285.00K |
| 2026-09-17 | ¥646.00 | -1.52% | ¥652.00 | ¥659.00 | ¥645.00 | 221.20K |
| 2026-09-16 | ¥656.00 | +2.98% | ¥634.00 | ¥657.00 | ¥634.00 | 266.30K |
| 2026-09-15 | ¥637.00 | +0.31% | ¥629.00 | ¥645.00 | ¥623.00 | 248.60K |
| 2026-09-14 | ¥635.00 | +0.32% | ¥630.00 | ¥640.00 | ¥628.00 | 183.50K |
| 2026-09-11 | ¥633.00 | -1.56% | ¥635.00 | ¥641.00 | ¥630.00 | 221.00K |
| 2026-09-10 | ¥643.00 | -3.45% | ¥663.00 | ¥667.00 | ¥637.00 | 263.70K |
| 2026-09-09 | ¥666.00 | +0.30% | ¥661.00 | ¥677.00 | ¥661.00 | 163.80K |
| 2026-09-08 | ¥664.00 | -2.92% | ¥679.00 | ¥682.00 | ¥661.00 | 237.50K |
| 2026-09-07 | ¥684.00 | +1.79% | ¥667.00 | ¥692.00 | ¥667.00 | 336.40K |
| 2026-09-04 | ¥672.00 | +0.75% | ¥676.00 | ¥678.00 | ¥665.00 | 322.10K |
| 2026-09-03 | ¥667.00 | +2.46% | ¥661.00 | ¥678.00 | ¥652.00 | 289.00K |
| 2026-09-02 | ¥651.00 | -1.06% | ¥648.00 | ¥657.00 | ¥644.00 | 319.30K |
| 2026-09-01 | ¥658.00 | -1.05% | ¥674.00 | ¥677.00 | ¥658.00 | 393.30K |
| 2026-08-31 | ¥665.00 | -0.60% | ¥661.00 | ¥672.00 | ¥637.00 | 565.80K |
| 2026-08-28 | ¥669.00 | -1.91% | ¥680.00 | ¥681.00 | ¥667.00 | 519.20K |
| 2026-08-27 | ¥682.00 | -2.43% | ¥698.00 | ¥702.00 | ¥680.00 | 403.60K |
| 2026-08-26 | ¥699.00 | -2.37% | ¥714.00 | ¥722.00 | ¥692.00 | 567.50K |
| 2026-08-25 | ¥716.00 | -1.24% | ¥725.00 | ¥725.00 | ¥708.00 | 602.90K |
| 2026-08-24 | ¥725.00 | +2.69% | ¥713.00 | ¥728.00 | ¥691.00 | 903.00K |
| 2026-08-21 | ¥706.00 | +4.28% | ¥670.00 | ¥712.00 | ¥667.00 | 890.90K |
| 2026-08-20 | ¥677.00 | +6.11% | ¥648.00 | ¥679.00 | ¥645.00 | 492.50K |
| 2026-08-19 | ¥638.00 | -4.35% | ¥666.00 | ¥666.00 | ¥635.00 | 606.30K |
| 2026-08-18 | ¥667.00 | +3.41% | ¥639.00 | ¥670.00 | ¥639.00 | 749.90K |
| 2026-08-17 | ¥645.00 | -0.15% | ¥647.00 | ¥655.00 | ¥637.00 | 437.00K |
| 2026-08-14 | ¥646.00 | +0.94% | ¥637.00 | ¥658.00 | ¥632.00 | 448.20K |
| 2026-08-13 | ¥640.00 | +2.40% | ¥621.00 | ¥650.00 | ¥621.00 | 425.30K |
| 2026-08-12 | ¥625.00 | +0.16% | ¥631.00 | ¥631.00 | ¥616.00 | 259.70K |
| 2026-08-10 | ¥624.00 | +4.52% | ¥597.00 | ¥634.00 | ¥592.00 | 479.90K |
| 2026-08-07 | ¥597.00 | +0.17% | ¥597.00 | ¥609.00 | ¥590.00 | 458.40K |
| 2026-08-06 | ¥596.00 | +0.17% | ¥588.00 | ¥596.00 | ¥576.00 | 284.90K |
| 2026-08-05 | ¥595.00 | -0.83% | ¥595.00 | ¥605.00 | ¥591.00 | 278.70K |
| 2026-08-04 | ¥600.00 | +2.74% | ¥574.00 | ¥604.00 | ¥573.00 | 392.00K |
| 2026-08-03 | ¥584.00 | +1.21% | ¥604.00 | ¥606.00 | ¥569.00 | 444.50K |
| 2026-07-31 | ¥577.00 | +1.94% | ¥567.00 | ¥582.00 | ¥566.00 | 224.30K |
| 2026-07-30 | ¥566.00 | -0.70% | ¥575.00 | ¥577.00 | ¥557.00 | 203.50K |
| 2026-07-29 | ¥570.00 | -1.89% | ¥580.00 | ¥586.00 | ¥566.00 | 264.20K |
| 2026-07-28 | ¥581.00 | -3.17% | ¥592.00 | ¥592.00 | ¥575.00 | 233.50K |
| 2026-07-27 | ¥600.00 | +1.18% | ¥598.00 | ¥602.00 | ¥584.00 | 242.70K |
| 2026-07-24 | ¥593.00 | -1.17% | ¥600.00 | ¥607.00 | ¥589.00 | 230.00K |
| 2026-07-23 | ¥600.00 | +0.84% | ¥594.00 | ¥607.00 | ¥592.00 | 230.80K |
| 2026-07-22 | ¥595.00 | +2.23% | ¥590.00 | ¥603.00 | ¥588.00 | 323.20K |
| 2026-07-21 | ¥582.00 | +3.93% | ¥561.00 | ¥586.00 | ¥560.00 | 284.20K |
| 2026-07-17 | ¥560.00 | -4.11% | ¥579.00 | ¥583.00 | ¥551.00 | 416.40K |
| 2026-07-16 | ¥584.00 | -1.52% | ¥592.00 | ¥602.00 | ¥578.00 | 411.80K |
| 2026-07-15 | ¥593.00 | +1.54% | ¥584.00 | ¥593.00 | ¥577.00 | 272.10K |
| 2026-07-14 | ¥584.00 | +2.28% | ¥575.00 | ¥592.00 | ¥573.00 | 331.70K |
| 2026-07-13 | ¥571.00 | -1.04% | ¥585.00 | ¥587.00 | ¥565.00 | 281.60K |
| 2026-07-10 | ¥577.00 | +3.04% | ¥560.00 | ¥587.00 | ¥559.00 | 290.90K |
| 2026-07-09 | ¥560.00 | +0.90% | ¥561.00 | ¥566.00 | ¥554.00 | 260.00K |
| 2026-07-08 | ¥555.00 | 0.00% | ¥550.00 | ¥560.00 | ¥549.00 | 230.20K |
| 2026-07-07 | ¥555.00 | -4.31% | ¥585.00 | ¥585.00 | ¥550.00 | 540.10K |
| 2026-07-06 | ¥580.00 | +6.23% | ¥556.00 | ¥586.00 | ¥555.00 | 560.10K |
| 2026-07-03 | ¥546.00 | +0.37% | ¥549.00 | ¥550.00 | ¥532.00 | 302.80K |
| 2026-07-02 | ¥544.00 | +3.62% | ¥525.00 | ¥550.00 | ¥525.00 | 341.60K |
| 2026-07-01 | ¥525.00 | -0.19% | ¥526.00 | ¥529.00 | ¥520.00 | 203.70K |
| 2026-06-30 | ¥526.00 | +1.15% | ¥525.00 | ¥529.00 | ¥516.00 | 277.60K |
| 2026-06-29 | ¥520.00 | 0.00% | ¥530.00 | ¥537.00 | ¥517.00 | 295.10K |
| 2026-06-26 | ¥520.00 | -1.14% | ¥524.00 | ¥528.00 | ¥517.00 | 218.60K |
| 2026-06-25 | ¥526.00 | +0.19% | ¥528.00 | ¥532.00 | ¥517.00 | 287.80K |
| 2026-06-24 | ¥525.00 | -1.32% | ¥532.00 | ¥544.00 | ¥524.00 | 250.40K |
| 2026-06-23 | ¥532.00 | -3.27% | ¥550.00 | ¥554.00 | ¥532.00 | 398.70K |
| 2026-06-22 | ¥550.00 | +4.96% | ¥531.00 | ¥559.00 | ¥531.00 | 575.90K |
| 2026-06-19 | ¥524.00 | -2.42% | ¥530.00 | ¥534.00 | ¥520.00 | 529.10K |
| 2026-06-18 | ¥537.00 | -2.36% | ¥550.00 | ¥561.00 | ¥537.00 | 527.20K |
| 2026-06-17 | ¥550.00 | +0.92% | ¥544.00 | ¥566.00 | ¥541.00 | 445.30K |
| 2026-06-16 | ¥545.00 | -1.09% | ¥554.00 | ¥555.00 | ¥543.00 | 202.40K |
| 2026-06-15 | ¥551.00 | -0.36% | ¥551.00 | ¥557.00 | ¥545.00 | 292.50K |
| 2026-06-12 | ¥553.00 | +0.91% | ¥553.00 | ¥560.00 | ¥547.00 | 260.90K |
| 2026-06-11 | ¥548.00 | -1.26% | ¥550.00 | ¥555.00 | ¥542.00 | 280.00K |
| 2026-06-10 | ¥555.00 | -2.63% | ¥561.00 | ¥561.00 | ¥550.00 | 316.20K |
| 2026-06-09 | ¥570.00 | -1.21% | ¥570.00 | ¥585.00 | ¥570.00 | 274.80K |
| 2026-06-08 | ¥577.00 | -0.35% | ¥566.00 | ¥583.00 | ¥563.00 | 418.90K |
| 2026-06-05 | ¥579.00 | +5.27% | ¥564.00 | ¥588.00 | ¥564.00 | 522.60K |
| 2026-06-04 | ¥550.00 | -1.96% | ¥557.00 | ¥569.00 | ¥550.00 | 441.90K |
| 2026-06-03 | ¥561.00 | -1.41% | ¥564.00 | ¥569.00 | ¥558.00 | 332.80K |
| 2026-06-02 | ¥569.00 | 0.00% | ¥563.00 | ¥571.00 | ¥557.00 | 433.50K |
| 2026-06-01 | ¥569.00 | -3.07% | ¥585.00 | ¥585.00 | ¥563.00 | 396.60K |
| 2026-05-29 | ¥587.00 | -0.68% | ¥588.00 | ¥595.00 | ¥585.00 | 394.80K |
| 2026-05-28 | ¥591.00 | -2.48% | ¥605.00 | ¥615.00 | ¥585.00 | 541.10K |
| 2026-05-27 | ¥606.00 | -1.30% | ¥620.00 | ¥629.00 | ¥599.00 | 658.90K |
| 2026-05-26 | ¥614.00 | +3.02% | ¥595.00 | ¥621.00 | ¥585.00 | 719.30K |
| 2026-05-25 | ¥596.00 | -1.16% | ¥603.00 | ¥606.00 | ¥580.00 | 704.60K |