Syuppin Co., Ltd. 3179
TSE · Japan · Retail Trade
¥1,281.00+1.00 (+0.08%)
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 | ¥1,281.00 | +0.08% | ¥1,286.00 | ¥1,314.00 | ¥1,269.00 | 150.40K |
| 2026-10-01 | ¥1,280.00 | -3.69% | ¥1,329.00 | ¥1,337.00 | ¥1,250.00 | 426.40K |
| 2026-09-30 | ¥1,329.00 | -0.45% | ¥1,335.00 | ¥1,353.00 | ¥1,307.00 | 378.80K |
| 2026-09-29 | ¥1,335.00 | +0.07% | ¥1,336.00 | ¥1,352.00 | ¥1,320.00 | 234.80K |
| 2026-09-28 | ¥1,334.00 | +1.99% | ¥1,320.00 | ¥1,349.00 | ¥1,311.00 | 230.80K |
| 2026-09-25 | ¥1,308.00 | +1.08% | ¥1,287.00 | ¥1,308.00 | ¥1,285.00 | 248.90K |
| 2026-09-24 | ¥1,294.00 | +2.70% | ¥1,272.00 | ¥1,294.00 | ¥1,265.00 | 152.90K |
| 2026-09-18 | ¥1,260.00 | +2.02% | ¥1,240.00 | ¥1,274.00 | ¥1,224.00 | 87.30K |
| 2026-09-17 | ¥1,235.00 | +1.31% | ¥1,219.00 | ¥1,244.00 | ¥1,219.00 | 86.30K |
| 2026-09-16 | ¥1,219.00 | +0.58% | ¥1,200.00 | ¥1,222.00 | ¥1,191.00 | 82.80K |
| 2026-09-15 | ¥1,212.00 | +2.71% | ¥1,173.00 | ¥1,227.00 | ¥1,173.00 | 97.40K |
| 2026-09-14 | ¥1,180.00 | +4.15% | ¥1,133.00 | ¥1,182.00 | ¥1,126.00 | 71.40K |
| 2026-09-11 | ¥1,133.00 | -1.22% | ¥1,149.00 | ¥1,167.00 | ¥1,121.00 | 255.20K |
| 2026-09-10 | ¥1,147.00 | +0.70% | ¥1,135.00 | ¥1,156.00 | ¥1,132.00 | 85.20K |
| 2026-09-09 | ¥1,139.00 | -1.30% | ¥1,150.00 | ¥1,151.00 | ¥1,133.00 | 107.80K |
| 2026-09-08 | ¥1,154.00 | -3.83% | ¥1,191.00 | ¥1,195.00 | ¥1,151.00 | 188.30K |
| 2026-09-07 | ¥1,200.00 | 0.00% | ¥1,199.00 | ¥1,211.00 | ¥1,193.00 | 94.50K |
| 2026-09-04 | ¥1,200.00 | +0.59% | ¥1,192.00 | ¥1,211.00 | ¥1,188.00 | 74.00K |
| 2026-09-03 | ¥1,193.00 | +0.34% | ¥1,200.00 | ¥1,202.00 | ¥1,176.00 | 69.40K |
| 2026-09-02 | ¥1,189.00 | -1.49% | ¥1,199.00 | ¥1,201.00 | ¥1,182.00 | 77.50K |
| 2026-09-01 | ¥1,207.00 | +0.58% | ¥1,190.00 | ¥1,221.00 | ¥1,190.00 | 68.40K |
| 2026-08-31 | ¥1,200.00 | -1.72% | ¥1,216.00 | ¥1,216.00 | ¥1,200.00 | 41.70K |
| 2026-08-28 | ¥1,221.00 | +0.66% | ¥1,207.00 | ¥1,225.00 | ¥1,206.00 | 104.80K |
| 2026-08-27 | ¥1,213.00 | -1.06% | ¥1,222.00 | ¥1,235.00 | ¥1,209.00 | 50.20K |
| 2026-08-26 | ¥1,226.00 | -0.73% | ¥1,245.00 | ¥1,256.00 | ¥1,226.00 | 72.60K |
| 2026-08-25 | ¥1,235.00 | -0.72% | ¥1,243.00 | ¥1,257.00 | ¥1,219.00 | 83.60K |
| 2026-08-24 | ¥1,244.00 | -2.05% | ¥1,270.00 | ¥1,277.00 | ¥1,241.00 | 84.80K |
| 2026-08-21 | ¥1,270.00 | -1.09% | ¥1,280.00 | ¥1,284.00 | ¥1,251.00 | 94.50K |
| 2026-08-20 | ¥1,284.00 | +4.14% | ¥1,237.00 | ¥1,284.00 | ¥1,233.00 | 103.70K |
| 2026-08-19 | ¥1,233.00 | -1.36% | ¥1,239.00 | ¥1,239.00 | ¥1,206.00 | 94.50K |
| 2026-08-18 | ¥1,250.00 | +1.38% | ¥1,242.00 | ¥1,254.00 | ¥1,230.00 | 183.30K |
| 2026-08-17 | ¥1,233.00 | +1.23% | ¥1,231.00 | ¥1,244.00 | ¥1,218.00 | 78.20K |
| 2026-08-14 | ¥1,218.00 | -0.33% | ¥1,230.00 | ¥1,237.00 | ¥1,211.00 | 116.20K |
| 2026-08-13 | ¥1,222.00 | +1.16% | ¥1,205.00 | ¥1,267.00 | ¥1,202.00 | 153.50K |
| 2026-08-12 | ¥1,208.00 | -1.15% | ¥1,239.00 | ¥1,239.00 | ¥1,193.00 | 205.20K |
| 2026-08-10 | ¥1,222.00 | -7.28% | ¥1,288.00 | ¥1,288.00 | ¥1,220.00 | 261.10K |
| 2026-08-07 | ¥1,318.00 | -4.08% | ¥1,372.00 | ¥1,372.00 | ¥1,297.00 | 79.70K |
| 2026-08-06 | ¥1,374.00 | +0.81% | ¥1,374.00 | ¥1,400.00 | ¥1,355.00 | 117.90K |
| 2026-08-05 | ¥1,363.00 | -0.15% | ¥1,363.00 | ¥1,387.00 | ¥1,348.00 | 95.90K |
| 2026-08-04 | ¥1,365.00 | -0.80% | ¥1,349.00 | ¥1,377.00 | ¥1,318.00 | 146.80K |
| 2026-08-03 | ¥1,376.00 | +1.55% | ¥1,367.00 | ¥1,415.00 | ¥1,348.00 | 206.80K |
| 2026-07-31 | ¥1,355.00 | +0.82% | ¥1,320.00 | ¥1,393.00 | ¥1,301.00 | 133.30K |
| 2026-07-30 | ¥1,344.00 | +0.75% | ¥1,322.00 | ¥1,369.00 | ¥1,300.00 | 157.10K |
| 2026-07-29 | ¥1,334.00 | +1.99% | ¥1,318.00 | ¥1,350.00 | ¥1,286.00 | 149.00K |
| 2026-07-28 | ¥1,308.00 | +1.24% | ¥1,295.00 | ¥1,310.00 | ¥1,289.00 | 62.10K |
| 2026-07-27 | ¥1,292.00 | +4.19% | ¥1,245.00 | ¥1,310.00 | ¥1,245.00 | 109.10K |
| 2026-07-24 | ¥1,240.00 | +0.16% | ¥1,229.00 | ¥1,242.00 | ¥1,210.00 | 71.10K |
| 2026-07-23 | ¥1,238.00 | -1.98% | ¥1,272.00 | ¥1,278.00 | ¥1,228.00 | 88.30K |
| 2026-07-22 | ¥1,263.00 | +2.35% | ¥1,217.00 | ¥1,280.00 | ¥1,210.00 | 329.20K |
| 2026-07-21 | ¥1,234.00 | +12.59% | ¥1,186.00 | ¥1,274.00 | ¥1,165.00 | 1.25M |
| 2026-07-17 | ¥1,096.00 | +0.92% | ¥1,090.00 | ¥1,100.00 | ¥1,088.00 | 68.60K |
| 2026-07-16 | ¥1,086.00 | -0.64% | ¥1,093.00 | ¥1,107.00 | ¥1,086.00 | 46.70K |
| 2026-07-15 | ¥1,093.00 | +0.83% | ¥1,084.00 | ¥1,098.00 | ¥1,082.00 | 32.70K |
| 2026-07-14 | ¥1,084.00 | +0.65% | ¥1,088.00 | ¥1,094.00 | ¥1,082.00 | 43.60K |
| 2026-07-13 | ¥1,077.00 | +1.03% | ¥1,063.00 | ¥1,082.00 | ¥1,053.00 | 94.30K |
| 2026-07-10 | ¥1,066.00 | -1.30% | ¥1,085.00 | ¥1,085.00 | ¥1,062.00 | 38.90K |
| 2026-07-09 | ¥1,080.00 | +0.37% | ¥1,080.00 | ¥1,085.00 | ¥1,066.00 | 37.10K |
| 2026-07-08 | ¥1,076.00 | -0.09% | ¥1,067.00 | ¥1,081.00 | ¥1,061.00 | 46.20K |
| 2026-07-07 | ¥1,077.00 | +2.09% | ¥1,055.00 | ¥1,077.00 | ¥1,053.00 | 53.40K |
| 2026-07-06 | ¥1,055.00 | -0.19% | ¥1,055.00 | ¥1,064.00 | ¥1,052.00 | 51.50K |
| 2026-07-03 | ¥1,057.00 | +0.57% | ¥1,050.00 | ¥1,064.00 | ¥1,049.00 | 43.30K |
| 2026-07-02 | ¥1,051.00 | +0.48% | ¥1,046.00 | ¥1,060.00 | ¥1,041.00 | 68.50K |
| 2026-07-01 | ¥1,046.00 | -3.42% | ¥1,079.00 | ¥1,079.00 | ¥1,033.00 | 124.10K |
| 2026-06-30 | ¥1,083.00 | -1.55% | ¥1,089.00 | ¥1,102.00 | ¥1,082.00 | 118.40K |
| 2026-06-29 | ¥1,100.00 | +1.57% | ¥1,096.00 | ¥1,105.00 | ¥1,082.00 | 146.50K |
| 2026-06-26 | ¥1,083.00 | +1.88% | ¥1,086.00 | ¥1,091.00 | ¥1,069.00 | 124.50K |
| 2026-06-25 | ¥1,063.00 | -4.58% | ¥1,120.00 | ¥1,125.00 | ¥1,057.00 | 140.40K |
| 2026-06-24 | ¥1,114.00 | +1.27% | ¥1,100.00 | ¥1,119.00 | ¥1,100.00 | 82.20K |
| 2026-06-23 | ¥1,100.00 | -1.08% | ¥1,102.00 | ¥1,113.00 | ¥1,100.00 | 70.70K |
| 2026-06-22 | ¥1,112.00 | -0.80% | ¥1,119.00 | ¥1,129.00 | ¥1,109.00 | 53.10K |
| 2026-06-19 | ¥1,121.00 | +2.19% | ¥1,096.00 | ¥1,121.00 | ¥1,096.00 | 65.10K |
| 2026-06-18 | ¥1,097.00 | +0.18% | ¥1,095.00 | ¥1,115.00 | ¥1,094.00 | 80.70K |
| 2026-06-17 | ¥1,095.00 | +0.83% | ¥1,086.00 | ¥1,117.00 | ¥1,086.00 | 89.50K |
| 2026-06-16 | ¥1,086.00 | -1.18% | ¥1,095.00 | ¥1,097.00 | ¥1,082.00 | 80.60K |
| 2026-06-15 | ¥1,099.00 | +0.73% | ¥1,107.00 | ¥1,108.00 | ¥1,082.00 | 81.50K |
| 2026-06-12 | ¥1,091.00 | +1.49% | ¥1,078.00 | ¥1,104.00 | ¥1,076.00 | 156.50K |
| 2026-06-11 | ¥1,075.00 | +0.28% | ¥1,078.00 | ¥1,080.00 | ¥1,064.00 | 80.50K |
| 2026-06-10 | ¥1,072.00 | +1.13% | ¥1,060.00 | ¥1,075.00 | ¥1,055.00 | 119.90K |
| 2026-06-09 | ¥1,060.00 | +0.38% | ¥1,068.00 | ¥1,076.00 | ¥1,055.00 | 74.70K |
| 2026-06-08 | ¥1,056.00 | 0.00% | ¥1,036.00 | ¥1,067.00 | ¥1,032.00 | 133.50K |
| 2026-06-05 | ¥1,056.00 | +1.54% | ¥1,040.00 | ¥1,060.00 | ¥1,040.00 | 33.70K |
| 2026-06-04 | ¥1,040.00 | 0.00% | ¥1,040.00 | ¥1,051.00 | ¥1,036.00 | 56.60K |
| 2026-06-03 | ¥1,040.00 | -0.95% | ¥1,050.00 | ¥1,056.00 | ¥1,038.00 | 118.40K |
| 2026-06-02 | ¥1,050.00 | +0.38% | ¥1,029.00 | ¥1,054.00 | ¥1,027.00 | 95.70K |
| 2026-06-01 | ¥1,046.00 | -1.41% | ¥1,058.00 | ¥1,058.00 | ¥1,040.00 | 149.70K |
| 2026-05-29 | ¥1,061.00 | 0.00% | ¥1,055.00 | ¥1,080.00 | ¥1,055.00 | 89.30K |
| 2026-05-28 | ¥1,061.00 | -0.56% | ¥1,067.00 | ¥1,067.00 | ¥1,045.00 | 122.00K |
| 2026-05-27 | ¥1,067.00 | +0.47% | ¥1,056.00 | ¥1,068.00 | ¥1,039.00 | 192.00K |
| 2026-05-26 | ¥1,062.00 | +0.95% | ¥1,050.00 | ¥1,062.00 | ¥1,050.00 | 79.60K |
| 2026-05-25 | ¥1,052.00 | -2.59% | ¥1,080.00 | ¥1,083.00 | ¥1,051.00 | 99.50K |