Sugi Holdings Co., Ltd. 7649
TSE · Japan · Retail Trade
¥1,235.00-12.50 (-1.00%)
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 | ¥1,235.00 | -1.00% | ¥1,247.50 | ¥1,248.00 | ¥1,223.00 | 2.21M |
| 2026-10-01 | ¥1,247.50 | -0.44% | ¥1,251.50 | ¥1,257.00 | ¥1,235.50 | 1.67M |
| 2026-09-30 | ¥1,253.00 | +1.21% | ¥1,241.50 | ¥1,253.00 | ¥1,223.50 | 1.84M |
| 2026-09-29 | ¥1,238.00 | -1.00% | ¥1,255.00 | ¥1,260.00 | ¥1,234.50 | 1.67M |
| 2026-09-28 | ¥1,250.50 | -0.68% | ¥1,277.00 | ¥1,279.00 | ¥1,243.00 | 2.21M |
| 2026-09-25 | ¥1,259.00 | -0.20% | ¥1,251.50 | ¥1,268.00 | ¥1,250.50 | 2.37M |
| 2026-09-24 | ¥1,261.50 | +2.10% | ¥1,232.50 | ¥1,269.50 | ¥1,227.50 | 2.42M |
| 2026-09-18 | ¥1,235.50 | -2.75% | ¥1,262.00 | ¥1,270.50 | ¥1,235.50 | 4.67M |
| 2026-09-17 | ¥1,270.50 | +2.05% | ¥1,253.00 | ¥1,281.00 | ¥1,252.00 | 2.94M |
| 2026-09-16 | ¥1,245.00 | -3.41% | ¥1,275.00 | ¥1,289.00 | ¥1,245.00 | 2.33M |
| 2026-09-15 | ¥1,289.00 | -0.66% | ¥1,307.50 | ¥1,313.50 | ¥1,284.00 | 1.35M |
| 2026-09-14 | ¥1,297.50 | +2.65% | ¥1,279.50 | ¥1,298.00 | ¥1,276.00 | 2.22M |
| 2026-09-11 | ¥1,264.00 | -2.09% | ¥1,258.50 | ¥1,285.00 | ¥1,258.50 | 3.27M |
| 2026-09-10 | ¥1,291.00 | -1.22% | ¥1,287.00 | ¥1,304.50 | ¥1,282.50 | 2.72M |
| 2026-09-09 | ¥1,307.00 | -1.21% | ¥1,310.00 | ¥1,318.00 | ¥1,290.00 | 2.50M |
| 2026-09-08 | ¥1,323.00 | +0.99% | ¥1,313.50 | ¥1,324.00 | ¥1,306.00 | 1.63M |
| 2026-09-07 | ¥1,310.00 | -1.50% | ¥1,307.50 | ¥1,318.00 | ¥1,296.00 | 3.75M |
| 2026-09-04 | ¥1,330.00 | -0.15% | ¥1,332.00 | ¥1,343.00 | ¥1,324.00 | 1.60M |
| 2026-09-03 | ¥1,332.00 | +2.62% | ¥1,316.50 | ¥1,333.50 | ¥1,295.00 | 3.06M |
| 2026-09-02 | ¥1,298.00 | -1.48% | ¥1,321.50 | ¥1,322.00 | ¥1,278.50 | 2.51M |
| 2026-09-01 | ¥1,317.50 | -0.23% | ¥1,329.50 | ¥1,335.00 | ¥1,312.00 | 2.16M |
| 2026-08-31 | ¥1,320.50 | -0.04% | ¥1,313.00 | ¥1,328.50 | ¥1,309.50 | 2.37M |
| 2026-08-28 | ¥1,321.00 | -1.34% | ¥1,302.00 | ¥1,339.00 | ¥1,301.00 | 1.43M |
| 2026-08-27 | ¥1,339.00 | -1.90% | ¥1,351.50 | ¥1,360.25 | ¥1,337.00 | 2.00M |
| 2026-08-26 | ¥1,365.00 | -0.78% | ¥1,350.75 | ¥1,371.25 | ¥1,350.50 | 1.40M |
| 2026-08-25 | ¥1,375.75 | +0.42% | ¥1,389.50 | ¥1,390.00 | ¥1,373.25 | 1.26M |
| 2026-08-24 | ¥1,370.00 | +0.94% | ¥1,354.25 | ¥1,375.25 | ¥1,348.50 | 2.62M |
| 2026-08-21 | ¥1,357.25 | -1.99% | ¥1,385.00 | ¥1,389.00 | ¥1,348.50 | 2.58M |
| 2026-08-20 | ¥1,384.75 | +2.54% | ¥1,369.75 | ¥1,388.00 | ¥1,357.50 | 3.11M |
| 2026-08-19 | ¥1,350.50 | -0.30% | ¥1,364.50 | ¥1,370.75 | ¥1,327.75 | 2.73M |
| 2026-08-18 | ¥1,354.50 | -0.97% | ¥1,357.00 | ¥1,365.25 | ¥1,346.00 | 3.18M |
| 2026-08-17 | ¥1,367.75 | -3.51% | ¥1,400.00 | ¥1,429.25 | ¥1,356.75 | 2.77M |
| 2026-08-14 | ¥1,417.50 | +0.35% | ¥1,415.50 | ¥1,428.50 | ¥1,400.00 | 1.50M |
| 2026-08-13 | ¥1,412.50 | -0.16% | ¥1,405.75 | ¥1,417.00 | ¥1,395.50 | 1.53M |
| 2026-08-12 | ¥1,414.75 | +0.95% | ¥1,407.25 | ¥1,419.00 | ¥1,390.25 | 1.72M |
| 2026-08-10 | ¥1,401.50 | -0.51% | ¥1,410.00 | ¥1,417.00 | ¥1,392.50 | 1.80M |
| 2026-08-07 | ¥1,408.75 | +2.19% | ¥1,376.50 | ¥1,413.50 | ¥1,372.50 | 1.90M |
| 2026-08-06 | ¥1,378.50 | +1.34% | ¥1,353.50 | ¥1,378.50 | ¥1,351.00 | 2.50M |
| 2026-08-05 | ¥1,360.25 | -0.04% | ¥1,352.50 | ¥1,364.75 | ¥1,340.75 | 1.60M |
| 2026-08-04 | ¥1,360.75 | -2.46% | ¥1,399.75 | ¥1,406.00 | ¥1,348.75 | 1.87M |
| 2026-08-03 | ¥1,395.00 | -1.15% | ¥1,400.50 | ¥1,407.00 | ¥1,377.75 | 1.88M |
| 2026-07-31 | ¥1,411.25 | -4.97% | ¥1,442.00 | ¥1,450.00 | ¥1,406.50 | 1.93M |
| 2026-07-30 | ¥1,485.00 | -2.04% | ¥1,507.50 | ¥1,515.00 | ¥1,450.00 | 1.94M |
| 2026-07-29 | ¥1,516.00 | +4.19% | ¥1,473.50 | ¥1,525.50 | ¥1,465.75 | 2.87M |
| 2026-07-28 | ¥1,455.00 | +1.08% | ¥1,457.50 | ¥1,464.50 | ¥1,443.00 | 2.11M |
| 2026-07-27 | ¥1,439.50 | -0.78% | ¥1,450.75 | ¥1,450.75 | ¥1,421.25 | 1.74M |
| 2026-07-24 | ¥1,450.75 | +0.83% | ¥1,430.75 | ¥1,455.00 | ¥1,419.75 | 1.41M |
| 2026-07-23 | ¥1,438.75 | -1.69% | ¥1,452.75 | ¥1,453.00 | ¥1,430.00 | 1.59M |
| 2026-07-22 | ¥1,463.50 | +1.65% | ¥1,426.00 | ¥1,464.00 | ¥1,417.50 | 2.70M |
| 2026-07-21 | ¥1,439.75 | -2.57% | ¥1,453.25 | ¥1,472.75 | ¥1,425.25 | 2.29M |
| 2026-07-17 | ¥1,477.75 | +1.25% | ¥1,463.25 | ¥1,494.00 | ¥1,463.25 | 1.59M |
| 2026-07-16 | ¥1,459.50 | -1.57% | ¥1,462.50 | ¥1,483.75 | ¥1,453.50 | 1.96M |
| 2026-07-15 | ¥1,482.75 | -0.10% | ¥1,500.50 | ¥1,505.00 | ¥1,471.75 | 1.52M |
| 2026-07-14 | ¥1,484.25 | +1.87% | ¥1,462.50 | ¥1,489.25 | ¥1,430.25 | 2.55M |
| 2026-07-13 | ¥1,457.00 | -0.27% | ¥1,475.50 | ¥1,480.00 | ¥1,443.50 | 2.82M |
| 2026-07-10 | ¥1,461.00 | -8.06% | ¥1,430.25 | ¥1,473.25 | ¥1,391.00 | 4.91M |
| 2026-07-09 | ¥1,589.00 | -3.32% | ¥1,643.50 | ¥1,649.50 | ¥1,580.50 | 2.92M |
| 2026-07-08 | ¥1,643.50 | +0.12% | ¥1,642.00 | ¥1,665.00 | ¥1,629.50 | 1.88M |
| 2026-07-07 | ¥1,641.50 | +1.96% | ¥1,610.00 | ¥1,657.00 | ¥1,600.50 | 1.33M |
| 2026-07-06 | ¥1,610.00 | +2.25% | ¥1,585.00 | ¥1,618.50 | ¥1,581.00 | 874.00K |
| 2026-07-03 | ¥1,574.50 | +0.74% | ¥1,598.00 | ¥1,598.50 | ¥1,574.50 | 820.00K |
| 2026-07-02 | ¥1,563.00 | +2.19% | ¥1,558.00 | ¥1,579.00 | ¥1,544.00 | 1.05M |
| 2026-07-01 | ¥1,529.50 | -2.89% | ¥1,560.00 | ¥1,575.00 | ¥1,519.00 | 1.01M |
| 2026-06-30 | ¥1,575.00 | -1.13% | ¥1,597.50 | ¥1,616.00 | ¥1,563.50 | 1.65M |
| 2026-06-29 | ¥1,593.00 | +3.04% | ¥1,550.00 | ¥1,610.00 | ¥1,550.00 | 1.87M |
| 2026-06-26 | ¥1,546.00 | +0.36% | ¥1,549.50 | ¥1,553.00 | ¥1,517.50 | 877.60K |
| 2026-06-25 | ¥1,540.50 | -0.29% | ¥1,559.50 | ¥1,566.50 | ¥1,537.50 | 1.11M |
| 2026-06-24 | ¥1,545.00 | -0.64% | ¥1,538.00 | ¥1,564.00 | ¥1,530.50 | 1.31M |
| 2026-06-23 | ¥1,555.00 | -0.26% | ¥1,559.00 | ¥1,572.50 | ¥1,548.50 | 1.72M |
| 2026-06-22 | ¥1,559.00 | -0.61% | ¥1,582.50 | ¥1,587.00 | ¥1,541.50 | 3.08M |
| 2026-06-19 | ¥1,568.50 | +3.29% | ¥1,508.50 | ¥1,568.50 | ¥1,496.50 | 4.11M |
| 2026-06-18 | ¥1,518.50 | -0.26% | ¥1,515.00 | ¥1,533.50 | ¥1,494.00 | 1.66M |
| 2026-06-17 | ¥1,522.50 | +1.52% | ¥1,524.00 | ¥1,583.50 | ¥1,521.00 | 2.42M |
| 2026-06-16 | ¥1,499.75 | +2.69% | ¥1,456.00 | ¥1,508.00 | ¥1,446.00 | 1.85M |
| 2026-06-15 | ¥1,460.50 | -0.14% | ¥1,462.50 | ¥1,480.50 | ¥1,450.00 | 915.60K |
| 2026-06-12 | ¥1,462.50 | -1.45% | ¥1,480.25 | ¥1,494.00 | ¥1,450.50 | 1.24M |
| 2026-06-11 | ¥1,484.00 | -0.87% | ¥1,505.00 | ¥1,520.50 | ¥1,475.00 | 1.12M |
| 2026-06-10 | ¥1,497.00 | +1.99% | ¥1,490.00 | ¥1,497.75 | ¥1,474.00 | 997.20K |
| 2026-06-09 | ¥1,467.75 | -0.29% | ¥1,486.75 | ¥1,489.50 | ¥1,458.00 | 1.47M |
| 2026-06-08 | ¥1,472.00 | +3.28% | ¥1,534.00 | ¥1,534.00 | ¥1,448.25 | 1.83M |
| 2026-06-05 | ¥1,425.25 | +0.05% | ¥1,432.00 | ¥1,449.75 | ¥1,418.00 | 920.60K |
| 2026-06-04 | ¥1,424.50 | -0.04% | ¥1,440.00 | ¥1,464.00 | ¥1,423.75 | 1.88M |
| 2026-06-03 | ¥1,425.00 | +2.26% | ¥1,377.75 | ¥1,425.25 | ¥1,376.25 | 1.64M |
| 2026-06-02 | ¥1,393.50 | +1.00% | ¥1,370.00 | ¥1,399.75 | ¥1,342.50 | 1.95M |
| 2026-06-01 | ¥1,379.75 | +0.25% | ¥1,381.00 | ¥1,384.00 | ¥1,346.25 | 2.87M |
| 2026-05-29 | ¥1,376.25 | -0.56% | ¥1,369.75 | ¥1,404.00 | ¥1,364.25 | 2.40M |
| 2026-05-28 | ¥1,384.00 | -0.18% | ¥1,397.50 | ¥1,419.75 | ¥1,377.50 | 1.39M |
| 2026-05-27 | ¥1,386.50 | -0.80% | ¥1,375.00 | ¥1,392.25 | ¥1,363.50 | 1.53M |
| 2026-05-26 | ¥1,397.75 | -0.05% | ¥1,391.25 | ¥1,403.00 | ¥1,380.50 | 1.43M |
| 2026-05-25 | ¥1,398.50 | -3.77% | ¥1,434.75 | ¥1,436.50 | ¥1,378.25 | 2.02M |