SUSMED,Inc. 4263
TSE · Japan · Health Technology
¥422.00-9.00 (-2.09%)
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 | ¥422.00 | -2.09% | ¥426.00 | ¥433.00 | ¥418.00 | 59.30K |
| 2026-10-01 | ¥431.00 | -1.15% | ¥433.00 | ¥433.00 | ¥418.00 | 115.80K |
| 2026-09-30 | ¥436.00 | +0.69% | ¥438.00 | ¥438.00 | ¥427.00 | 52.30K |
| 2026-09-29 | ¥433.00 | -2.26% | ¥441.00 | ¥441.00 | ¥430.00 | 70.30K |
| 2026-09-28 | ¥443.00 | +0.91% | ¥439.00 | ¥447.00 | ¥436.00 | 100.70K |
| 2026-09-25 | ¥439.00 | +1.15% | ¥431.00 | ¥441.00 | ¥431.00 | 113.10K |
| 2026-09-24 | ¥434.00 | +0.23% | ¥435.00 | ¥444.00 | ¥428.00 | 195.90K |
| 2026-09-18 | ¥433.00 | +2.61% | ¥429.00 | ¥433.00 | ¥422.00 | 180.00K |
| 2026-09-17 | ¥422.00 | +1.69% | ¥451.00 | ¥451.00 | ¥418.00 | 692.50K |
| 2026-09-16 | ¥415.00 | -1.66% | ¥420.00 | ¥423.00 | ¥415.00 | 47.30K |
| 2026-09-15 | ¥422.00 | -0.94% | ¥424.00 | ¥424.00 | ¥415.00 | 41.00K |
| 2026-09-14 | ¥426.00 | +4.67% | ¥403.00 | ¥429.00 | ¥401.00 | 134.60K |
| 2026-09-11 | ¥407.00 | +0.74% | ¥396.00 | ¥408.00 | ¥392.00 | 165.10K |
| 2026-09-10 | ¥404.00 | 0.00% | ¥402.00 | ¥406.00 | ¥397.00 | 153.40K |
| 2026-09-09 | ¥404.00 | -0.98% | ¥408.00 | ¥412.00 | ¥402.00 | 125.90K |
| 2026-09-08 | ¥408.00 | +0.99% | ¥412.00 | ¥418.00 | ¥406.00 | 236.60K |
| 2026-09-07 | ¥404.00 | -4.72% | ¥420.00 | ¥420.00 | ¥403.00 | 258.50K |
| 2026-09-04 | ¥424.00 | +0.24% | ¥423.00 | ¥434.00 | ¥422.00 | 137.40K |
| 2026-09-03 | ¥423.00 | -4.08% | ¥438.00 | ¥444.00 | ¥420.00 | 226.90K |
| 2026-09-02 | ¥441.00 | -1.12% | ¥440.00 | ¥446.00 | ¥433.00 | 129.90K |
| 2026-09-01 | ¥446.00 | -1.76% | ¥451.00 | ¥462.00 | ¥444.00 | 165.20K |
| 2026-08-31 | ¥454.00 | 0.00% | ¥462.00 | ¥462.00 | ¥433.00 | 361.10K |
| 2026-08-28 | ¥454.00 | -3.40% | ¥470.00 | ¥470.00 | ¥452.00 | 373.50K |
| 2026-08-27 | ¥470.00 | -17.40% | ¥501.00 | ¥506.00 | ¥469.00 | 630.00K |
| 2026-08-26 | ¥569.00 | 0.00% | ¥570.00 | ¥579.00 | ¥565.00 | 35.30K |
| 2026-08-25 | ¥569.00 | -1.22% | ¥577.00 | ¥579.00 | ¥561.00 | 55.80K |
| 2026-08-24 | ¥576.00 | 0.00% | ¥576.00 | ¥582.00 | ¥571.00 | 36.70K |
| 2026-08-21 | ¥576.00 | +0.52% | ¥572.00 | ¥582.00 | ¥567.00 | 53.80K |
| 2026-08-20 | ¥573.00 | +5.72% | ¥549.00 | ¥573.00 | ¥541.00 | 128.40K |
| 2026-08-19 | ¥542.00 | -0.18% | ¥541.00 | ¥546.00 | ¥533.00 | 56.70K |
| 2026-08-18 | ¥543.00 | -2.51% | ¥561.00 | ¥561.00 | ¥538.00 | 90.20K |
| 2026-08-17 | ¥557.00 | +1.46% | ¥551.00 | ¥557.00 | ¥538.00 | 91.00K |
| 2026-08-14 | ¥549.00 | +3.58% | ¥530.00 | ¥561.00 | ¥527.00 | 150.70K |
| 2026-08-13 | ¥530.00 | +0.38% | ¥529.00 | ¥535.00 | ¥501.00 | 207.70K |
| 2026-08-12 | ¥528.00 | -5.38% | ¥528.00 | ¥549.00 | ¥522.00 | 332.00K |
| 2026-08-10 | ¥558.00 | -21.19% | ¥624.00 | ¥628.00 | ¥558.00 | 531.50K |
| 2026-08-07 | ¥708.00 | +1.00% | ¥708.00 | ¥710.00 | ¥683.00 | 53.00K |
| 2026-08-06 | ¥701.00 | -1.27% | ¥702.00 | ¥714.00 | ¥690.00 | 32.00K |
| 2026-08-05 | ¥710.00 | +1.57% | ¥700.00 | ¥717.00 | ¥692.00 | 24.00K |
| 2026-08-04 | ¥699.00 | +0.87% | ¥703.00 | ¥707.00 | ¥692.00 | 19.00K |
| 2026-08-03 | ¥693.00 | -2.94% | ¥710.00 | ¥710.00 | ¥672.00 | 49.20K |
| 2026-07-31 | ¥714.00 | +6.09% | ¥683.00 | ¥720.00 | ¥679.00 | 59.70K |
| 2026-07-30 | ¥673.00 | -2.18% | ¥680.00 | ¥691.00 | ¥671.00 | 53.10K |
| 2026-07-29 | ¥688.00 | -1.85% | ¥703.00 | ¥707.00 | ¥677.00 | 61.30K |
| 2026-07-28 | ¥701.00 | -2.64% | ¥717.00 | ¥717.00 | ¥692.00 | 68.90K |
| 2026-07-27 | ¥720.00 | +0.70% | ¥729.00 | ¥729.00 | ¥714.00 | 32.50K |
| 2026-07-24 | ¥715.00 | +0.14% | ¥723.00 | ¥729.00 | ¥707.00 | 33.10K |
| 2026-07-23 | ¥714.00 | -0.70% | ¥725.00 | ¥735.00 | ¥712.00 | 46.90K |
| 2026-07-22 | ¥719.00 | +1.27% | ¥710.00 | ¥734.00 | ¥703.00 | 39.30K |
| 2026-07-21 | ¥710.00 | +2.90% | ¥700.00 | ¥720.00 | ¥700.00 | 48.90K |
| 2026-07-17 | ¥690.00 | -4.30% | ¥729.00 | ¥729.00 | ¥682.00 | 36.70K |
| 2026-07-16 | ¥721.00 | -1.23% | ¥730.00 | ¥734.00 | ¥716.00 | 34.40K |
| 2026-07-15 | ¥730.00 | +0.83% | ¥724.00 | ¥734.00 | ¥701.00 | 42.70K |
| 2026-07-14 | ¥724.00 | -0.28% | ¥723.00 | ¥743.00 | ¥716.00 | 32.30K |
| 2026-07-13 | ¥726.00 | -2.68% | ¥731.00 | ¥752.00 | ¥723.00 | 67.60K |
| 2026-07-10 | ¥746.00 | +7.18% | ¥700.00 | ¥750.00 | ¥677.00 | 126.30K |
| 2026-07-09 | ¥696.00 | -10.88% | ¥771.00 | ¥781.00 | ¥688.00 | 240.50K |
| 2026-07-08 | ¥781.00 | -3.10% | ¥813.00 | ¥829.00 | ¥775.00 | 160.40K |
| 2026-07-07 | ¥806.00 | -1.47% | ¥817.00 | ¥826.00 | ¥800.00 | 72.70K |
| 2026-07-06 | ¥818.00 | -2.73% | ¥841.00 | ¥841.00 | ¥815.00 | 35.20K |
| 2026-07-03 | ¥841.00 | -0.36% | ¥838.00 | ¥848.00 | ¥824.00 | 48.80K |
| 2026-07-02 | ¥844.00 | +1.81% | ¥818.00 | ¥863.00 | ¥818.00 | 54.90K |
| 2026-07-01 | ¥829.00 | -4.38% | ¥841.00 | ¥854.00 | ¥811.00 | 81.40K |
| 2026-06-30 | ¥867.00 | +4.58% | ¥843.00 | ¥867.00 | ¥817.00 | 101.40K |
| 2026-06-29 | ¥829.00 | +1.84% | ¥822.00 | ¥855.00 | ¥814.00 | 86.70K |
| 2026-06-26 | ¥814.00 | +1.75% | ¥810.00 | ¥814.00 | ¥788.00 | 57.50K |
| 2026-06-25 | ¥800.00 | +1.65% | ¥798.00 | ¥814.00 | ¥781.00 | 51.30K |
| 2026-06-24 | ¥787.00 | -3.20% | ¥813.00 | ¥841.00 | ¥770.00 | 240.50K |
| 2026-06-23 | ¥813.00 | -3.56% | ¥835.00 | ¥835.00 | ¥790.00 | 114.70K |
| 2026-06-22 | ¥843.00 | +6.17% | ¥789.00 | ¥852.00 | ¥779.00 | 151.70K |
| 2026-06-19 | ¥794.00 | +2.32% | ¥791.00 | ¥804.00 | ¥762.00 | 88.20K |
| 2026-06-18 | ¥776.00 | +2.24% | ¥774.00 | ¥809.00 | ¥744.00 | 137.50K |
| 2026-06-17 | ¥759.00 | +2.15% | ¥728.00 | ¥781.00 | ¥705.00 | 173.10K |
| 2026-06-16 | ¥743.00 | +6.14% | ¥704.00 | ¥753.00 | ¥694.00 | 173.80K |
| 2026-06-15 | ¥700.00 | +3.70% | ¥668.00 | ¥709.00 | ¥661.00 | 116.60K |
| 2026-06-12 | ¥675.00 | -3.43% | ¥696.00 | ¥696.00 | ¥654.00 | 147.20K |
| 2026-06-11 | ¥699.00 | +7.70% | ¥642.00 | ¥699.00 | ¥631.00 | 166.30K |
| 2026-06-10 | ¥649.00 | +1.25% | ¥640.00 | ¥652.00 | ¥633.00 | 102.50K |
| 2026-06-09 | ¥641.00 | +2.72% | ¥630.00 | ¥663.00 | ¥621.00 | 179.90K |
| 2026-06-08 | ¥624.00 | -2.19% | ¥668.00 | ¥671.00 | ¥601.00 | 479.40K |
| 2026-06-05 | ¥638.00 | +3.91% | ¥614.00 | ¥660.00 | ¥614.00 | 138.50K |
| 2026-06-04 | ¥614.00 | -0.65% | ¥610.00 | ¥631.00 | ¥609.00 | 83.20K |
| 2026-06-03 | ¥618.00 | +1.15% | ¥615.00 | ¥632.00 | ¥587.00 | 190.60K |
| 2026-06-02 | ¥611.00 | -3.32% | ¥612.00 | ¥628.00 | ¥591.00 | 236.90K |
| 2026-06-01 | ¥632.00 | -8.41% | ¥682.00 | ¥686.00 | ¥627.00 | 202.10K |
| 2026-05-29 | ¥690.00 | +1.32% | ¥681.00 | ¥708.00 | ¥681.00 | 109.10K |
| 2026-05-28 | ¥681.00 | -3.68% | ¥692.00 | ¥694.00 | ¥656.00 | 162.40K |
| 2026-05-27 | ¥707.00 | +5.52% | ¥690.00 | ¥709.00 | ¥677.00 | 140.20K |
| 2026-05-26 | ¥670.00 | -2.76% | ¥688.00 | ¥714.00 | ¥653.00 | 753.30K |
| 2026-05-25 | ¥689.00 | +0.88% | ¥697.00 | ¥707.00 | ¥662.00 | 189.70K |