SUS Co., Ltd. 6554
TSE · Japan · Commercial Services
¥1,102.00-13.00 (-1.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,102.00 | -1.17% | ¥1,115.00 | ¥1,145.00 | ¥1,098.00 | 14.70K |
| 2026-09-30 | ¥1,115.00 | +3.15% | ¥1,098.00 | ¥1,121.00 | ¥1,050.00 | 29.90K |
| 2026-09-29 | ¥1,081.00 | -6.16% | ¥1,096.00 | ¥1,106.00 | ¥1,080.00 | 32.20K |
| 2026-09-28 | ¥1,152.00 | -1.62% | ¥1,172.00 | ¥1,180.00 | ¥1,151.00 | 35.80K |
| 2026-09-25 | ¥1,171.00 | +1.56% | ¥1,150.00 | ¥1,175.00 | ¥1,140.00 | 40.20K |
| 2026-09-24 | ¥1,153.00 | +1.14% | ¥1,145.00 | ¥1,156.00 | ¥1,145.00 | 20.00K |
| 2026-09-18 | ¥1,140.00 | +1.33% | ¥1,131.00 | ¥1,142.00 | ¥1,124.00 | 12.00K |
| 2026-09-17 | ¥1,125.00 | +0.72% | ¥1,120.00 | ¥1,131.00 | ¥1,117.00 | 9.00K |
| 2026-09-16 | ¥1,117.00 | +0.45% | ¥1,119.00 | ¥1,128.00 | ¥1,109.00 | 14.90K |
| 2026-09-15 | ¥1,112.00 | 0.00% | ¥1,112.00 | ¥1,125.00 | ¥1,110.00 | 10.60K |
| 2026-09-14 | ¥1,112.00 | +0.54% | ¥1,106.00 | ¥1,120.00 | ¥1,106.00 | 6.10K |
| 2026-09-11 | ¥1,106.00 | -1.69% | ¥1,112.00 | ¥1,129.00 | ¥1,106.00 | 8.10K |
| 2026-09-10 | ¥1,125.00 | -0.09% | ¥1,125.00 | ¥1,125.00 | ¥1,115.00 | 4.50K |
| 2026-09-09 | ¥1,126.00 | +0.90% | ¥1,113.00 | ¥1,128.00 | ¥1,113.00 | 4.80K |
| 2026-09-08 | ¥1,116.00 | +0.18% | ¥1,116.00 | ¥1,126.00 | ¥1,110.00 | 10.50K |
| 2026-09-07 | ¥1,114.00 | -0.27% | ¥1,124.00 | ¥1,124.00 | ¥1,113.00 | 8.00K |
| 2026-09-04 | ¥1,117.00 | +0.54% | ¥1,107.00 | ¥1,118.00 | ¥1,106.00 | 4.00K |
| 2026-09-03 | ¥1,111.00 | -0.36% | ¥1,115.00 | ¥1,123.00 | ¥1,107.00 | 13.70K |
| 2026-09-02 | ¥1,115.00 | -1.24% | ¥1,128.00 | ¥1,129.00 | ¥1,111.00 | 17.80K |
| 2026-09-01 | ¥1,129.00 | +0.71% | ¥1,117.00 | ¥1,132.00 | ¥1,110.00 | 13.60K |
| 2026-08-31 | ¥1,121.00 | +0.99% | ¥1,110.00 | ¥1,121.00 | ¥1,106.00 | 9.50K |
| 2026-08-28 | ¥1,110.00 | +1.28% | ¥1,096.00 | ¥1,110.00 | ¥1,091.00 | 13.00K |
| 2026-08-27 | ¥1,096.00 | +0.64% | ¥1,089.00 | ¥1,096.00 | ¥1,088.00 | 9.00K |
| 2026-08-26 | ¥1,089.00 | +0.46% | ¥1,084.00 | ¥1,093.00 | ¥1,082.00 | 9.90K |
| 2026-08-25 | ¥1,084.00 | -0.09% | ¥1,085.00 | ¥1,088.00 | ¥1,082.00 | 6.90K |
| 2026-08-24 | ¥1,085.00 | +1.40% | ¥1,081.00 | ¥1,085.00 | ¥1,076.00 | 12.10K |
| 2026-08-21 | ¥1,070.00 | -0.28% | ¥1,071.00 | ¥1,081.00 | ¥1,070.00 | 12.90K |
| 2026-08-20 | ¥1,073.00 | +1.23% | ¥1,063.00 | ¥1,078.00 | ¥1,063.00 | 4.60K |
| 2026-08-19 | ¥1,060.00 | -1.76% | ¥1,079.00 | ¥1,079.00 | ¥1,060.00 | 11.80K |
| 2026-08-18 | ¥1,079.00 | -1.19% | ¥1,092.00 | ¥1,092.00 | ¥1,079.00 | 16.00K |
| 2026-08-17 | ¥1,092.00 | +0.37% | ¥1,095.00 | ¥1,100.00 | ¥1,088.00 | 24.60K |
| 2026-08-14 | ¥1,088.00 | +3.03% | ¥1,064.00 | ¥1,088.00 | ¥1,064.00 | 44.00K |
| 2026-08-13 | ¥1,056.00 | -0.28% | ¥1,060.00 | ¥1,064.00 | ¥1,055.00 | 28.10K |
| 2026-08-12 | ¥1,059.00 | +2.22% | ¥1,040.00 | ¥1,059.00 | ¥1,037.00 | 20.00K |
| 2026-08-10 | ¥1,036.00 | +0.97% | ¥1,026.00 | ¥1,039.00 | ¥1,026.00 | 6.10K |
| 2026-08-07 | ¥1,026.00 | -0.48% | ¥1,037.00 | ¥1,039.00 | ¥1,025.00 | 6.50K |
| 2026-08-06 | ¥1,031.00 | -0.29% | ¥1,036.00 | ¥1,039.00 | ¥1,031.00 | 2.90K |
| 2026-08-05 | ¥1,034.00 | -0.39% | ¥1,045.00 | ¥1,045.00 | ¥1,032.00 | 3.70K |
| 2026-08-04 | ¥1,038.00 | -1.33% | ¥1,040.00 | ¥1,044.00 | ¥1,036.00 | 4.30K |
| 2026-08-03 | ¥1,052.00 | +0.29% | ¥1,055.00 | ¥1,055.00 | ¥1,034.00 | 5.60K |
| 2026-07-31 | ¥1,049.00 | +1.75% | ¥1,036.00 | ¥1,054.00 | ¥1,036.00 | 30.30K |
| 2026-07-30 | ¥1,031.00 | -0.29% | ¥1,034.00 | ¥1,041.00 | ¥1,030.00 | 2.20K |
| 2026-07-29 | ¥1,034.00 | +0.58% | ¥1,035.00 | ¥1,050.00 | ¥1,028.00 | 15.60K |
| 2026-07-28 | ¥1,028.00 | -0.58% | ¥1,034.00 | ¥1,035.00 | ¥1,028.00 | 5.70K |
| 2026-07-27 | ¥1,034.00 | +0.88% | ¥1,030.00 | ¥1,034.00 | ¥1,025.00 | 5.30K |
| 2026-07-24 | ¥1,025.00 | -1.73% | ¥1,042.00 | ¥1,050.00 | ¥1,025.00 | 10.80K |
| 2026-07-23 | ¥1,043.00 | -0.48% | ¥1,048.00 | ¥1,048.00 | ¥1,039.00 | 1.10K |
| 2026-07-22 | ¥1,048.00 | +0.29% | ¥1,040.00 | ¥1,048.00 | ¥1,036.00 | 14.90K |
| 2026-07-21 | ¥1,045.00 | +1.95% | ¥1,028.00 | ¥1,045.00 | ¥1,025.00 | 6.10K |
| 2026-07-17 | ¥1,025.00 | -0.58% | ¥1,031.00 | ¥1,031.00 | ¥1,005.00 | 12.10K |
| 2026-07-16 | ¥1,031.00 | -1.62% | ¥1,053.00 | ¥1,057.00 | ¥1,031.00 | 10.90K |
| 2026-07-15 | ¥1,048.00 | -0.19% | ¥1,058.00 | ¥1,063.00 | ¥1,046.00 | 3.10K |
| 2026-07-14 | ¥1,050.00 | +1.16% | ¥1,058.00 | ¥1,058.00 | ¥1,041.00 | 4.60K |
| 2026-07-13 | ¥1,038.00 | -1.89% | ¥1,058.00 | ¥1,060.00 | ¥1,038.00 | 8.70K |
| 2026-07-10 | ¥1,058.00 | +0.09% | ¥1,059.00 | ¥1,059.00 | ¥1,034.00 | 10.80K |
| 2026-07-09 | ¥1,057.00 | +0.57% | ¥1,049.00 | ¥1,057.00 | ¥1,033.00 | 10.90K |
| 2026-07-08 | ¥1,051.00 | -0.66% | ¥1,051.00 | ¥1,058.00 | ¥1,044.00 | 12.60K |
| 2026-07-07 | ¥1,058.00 | +2.92% | ¥1,028.00 | ¥1,058.00 | ¥1,028.00 | 19.50K |
| 2026-07-06 | ¥1,028.00 | +0.59% | ¥1,022.00 | ¥1,028.00 | ¥1,017.00 | 10.60K |
| 2026-07-03 | ¥1,022.00 | +0.69% | ¥1,025.00 | ¥1,025.00 | ¥1,016.00 | 3.60K |
| 2026-07-02 | ¥1,015.00 | +1.10% | ¥1,004.00 | ¥1,025.00 | ¥1,004.00 | 15.00K |
| 2026-07-01 | ¥1,004.00 | +1.41% | ¥990.00 | ¥1,004.00 | ¥990.00 | 3.20K |
| 2026-06-30 | ¥990.00 | -1.30% | ¥998.00 | ¥1,005.00 | ¥987.00 | 8.70K |
| 2026-06-29 | ¥1,003.00 | +1.01% | ¥995.00 | ¥1,004.00 | ¥995.00 | 3.90K |
| 2026-06-26 | ¥993.00 | -0.70% | ¥1,000.00 | ¥1,003.00 | ¥992.00 | 3.60K |
| 2026-06-25 | ¥1,000.00 | +1.01% | ¥1,000.00 | ¥1,000.00 | ¥989.00 | 7.60K |
| 2026-06-24 | ¥990.00 | -0.10% | ¥991.00 | ¥996.00 | ¥981.00 | 4.90K |
| 2026-06-23 | ¥991.00 | 0.00% | ¥987.00 | ¥999.00 | ¥981.00 | 6.20K |
| 2026-06-22 | ¥991.00 | -0.80% | ¥984.00 | ¥1,004.00 | ¥984.00 | 7.10K |
| 2026-06-19 | ¥999.00 | 0.00% | ¥1,000.00 | ¥1,003.00 | ¥990.00 | 6.50K |
| 2026-06-18 | ¥999.00 | +0.91% | ¥996.00 | ¥1,011.00 | ¥992.00 | 10.80K |
| 2026-06-17 | ¥990.00 | +2.48% | ¥978.00 | ¥992.00 | ¥967.00 | 7.50K |
| 2026-06-16 | ¥966.00 | -0.21% | ¥969.00 | ¥975.00 | ¥966.00 | 7.50K |
| 2026-06-15 | ¥968.00 | +0.52% | ¥964.00 | ¥975.00 | ¥955.00 | 11.20K |
| 2026-06-12 | ¥963.00 | -0.41% | ¥956.00 | ¥972.00 | ¥956.00 | 8.10K |
| 2026-06-11 | ¥967.00 | -1.53% | ¥962.00 | ¥974.00 | ¥952.00 | 12.40K |
| 2026-06-10 | ¥982.00 | -0.71% | ¥981.00 | ¥989.00 | ¥979.00 | 4.90K |
| 2026-06-09 | ¥989.00 | -0.50% | ¥999.00 | ¥999.00 | ¥984.00 | 5.40K |
| 2026-06-08 | ¥994.00 | +1.12% | ¥998.00 | ¥1,001.00 | ¥986.00 | 13.50K |
| 2026-06-05 | ¥983.00 | +3.91% | ¥961.00 | ¥984.00 | ¥959.00 | 21.10K |
| 2026-06-04 | ¥946.00 | -3.37% | ¥970.00 | ¥970.00 | ¥946.00 | 28.60K |
| 2026-06-03 | ¥979.00 | -0.61% | ¥985.00 | ¥989.00 | ¥979.00 | 18.40K |
| 2026-06-02 | ¥985.00 | -0.51% | ¥988.00 | ¥995.00 | ¥984.00 | 4.40K |
| 2026-06-01 | ¥990.00 | -0.40% | ¥994.00 | ¥995.00 | ¥990.00 | 6.70K |
| 2026-05-29 | ¥994.00 | +0.30% | ¥989.00 | ¥995.00 | ¥989.00 | 6.80K |
| 2026-05-28 | ¥991.00 | +0.30% | ¥985.00 | ¥992.00 | ¥985.00 | 9.30K |
| 2026-05-27 | ¥988.00 | -0.40% | ¥989.00 | ¥992.00 | ¥988.00 | 4.50K |
| 2026-05-26 | ¥992.00 | +0.30% | ¥999.00 | ¥999.00 | ¥989.00 | 15.70K |
| 2026-05-25 | ¥989.00 | -1.30% | ¥1,005.00 | ¥1,005.00 | ¥989.00 | 22.30K |
| 2026-05-22 | ¥1,002.00 | +0.30% | ¥1,000.00 | ¥1,005.00 | ¥1,000.00 | 7.30K |