Sougou Shouken Co., Ltd. 7850
TSE · Japan · Commercial Services
¥791.00-6.00 (-0.75%)
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 | ¥791.00 | -0.75% | ¥797.00 | ¥797.00 | ¥791.00 | 3.80K |
| 2026-10-01 | ¥797.00 | 0.00% | ¥797.00 | ¥797.00 | ¥796.00 | 2.30K |
| 2026-09-30 | ¥797.00 | -0.38% | ¥800.00 | ¥817.00 | ¥797.00 | 9.20K |
| 2026-09-29 | ¥800.00 | +0.25% | ¥798.00 | ¥800.00 | ¥795.00 | 1.30K |
| 2026-09-28 | ¥798.00 | +0.13% | ¥816.00 | ¥816.00 | ¥798.00 | 6.80K |
| 2026-09-25 | ¥797.00 | +0.50% | ¥791.00 | ¥797.00 | ¥791.00 | 3.00K |
| 2026-09-24 | ¥793.00 | -0.50% | ¥797.00 | ¥797.00 | ¥793.00 | 1.80K |
| 2026-09-18 | ¥797.00 | +0.63% | ¥796.00 | ¥798.00 | ¥794.00 | 700 |
| 2026-09-17 | ¥792.00 | 0.00% | ¥792.00 | ¥793.00 | ¥792.00 | 1.40K |
| 2026-09-16 | ¥792.00 | -0.38% | ¥792.00 | ¥793.00 | ¥792.00 | 3.50K |
| 2026-09-15 | ¥795.00 | -0.13% | ¥793.00 | ¥797.00 | ¥792.00 | 1.70K |
| 2026-09-14 | ¥796.00 | -0.62% | ¥801.00 | ¥805.00 | ¥791.00 | 5.30K |
| 2026-09-11 | ¥801.00 | -1.23% | ¥811.00 | ¥811.00 | ¥801.00 | 4.60K |
| 2026-09-10 | ¥811.00 | +0.37% | ¥812.00 | ¥812.00 | ¥808.00 | 400 |
| 2026-09-09 | ¥808.00 | -0.37% | ¥811.00 | ¥812.00 | ¥808.00 | 1.20K |
| 2026-09-08 | ¥811.00 | -0.73% | ¥816.00 | ¥816.00 | ¥808.00 | 5.90K |
| 2026-09-07 | ¥817.00 | +0.99% | ¥809.00 | ¥825.00 | ¥809.00 | 10.40K |
| 2026-09-04 | ¥809.00 | -0.12% | ¥811.00 | ¥811.00 | ¥805.00 | 1.10K |
| 2026-09-03 | ¥810.00 | -0.49% | ¥806.00 | ¥817.00 | ¥806.00 | 3.30K |
| 2026-09-02 | ¥814.00 | +0.49% | ¥811.00 | ¥814.00 | ¥810.00 | 500 |
| 2026-09-01 | ¥810.00 | 0.00% | ¥810.00 | ¥810.00 | ¥810.00 | 0 |
| 2026-08-31 | ¥810.00 | +0.12% | ¥809.00 | ¥812.00 | ¥809.00 | 700 |
| 2026-08-28 | ¥809.00 | -0.12% | ¥810.00 | ¥810.00 | ¥809.00 | 600 |
| 2026-08-27 | ¥810.00 | -0.49% | ¥817.00 | ¥817.00 | ¥810.00 | 3.20K |
| 2026-08-26 | ¥814.00 | -1.33% | ¥825.00 | ¥825.00 | ¥814.00 | 6.80K |
| 2026-08-25 | ¥825.00 | +0.36% | ¥827.00 | ¥827.00 | ¥823.00 | 3.60K |
| 2026-08-24 | ¥822.00 | -0.48% | ¥826.00 | ¥827.00 | ¥822.00 | 2.20K |
| 2026-08-21 | ¥826.00 | +1.35% | ¥816.00 | ¥826.00 | ¥816.00 | 3.00K |
| 2026-08-20 | ¥815.00 | -0.24% | ¥817.00 | ¥817.00 | ¥815.00 | 900 |
| 2026-08-19 | ¥817.00 | +0.25% | ¥815.00 | ¥818.00 | ¥811.00 | 1.80K |
| 2026-08-18 | ¥815.00 | -0.97% | ¥816.00 | ¥816.00 | ¥815.00 | 1.20K |
| 2026-08-17 | ¥823.00 | +1.48% | ¥816.00 | ¥823.00 | ¥816.00 | 3.00K |
| 2026-08-14 | ¥811.00 | -0.49% | ¥810.00 | ¥812.00 | ¥810.00 | 1.60K |
| 2026-08-13 | ¥815.00 | 0.00% | ¥813.00 | ¥815.00 | ¥813.00 | 500 |
| 2026-08-12 | ¥815.00 | +0.87% | ¥810.00 | ¥817.00 | ¥810.00 | 3.90K |
| 2026-08-10 | ¥808.00 | 0.00% | ¥812.00 | ¥812.00 | ¥808.00 | 1.10K |
| 2026-08-07 | ¥808.00 | +0.37% | ¥808.00 | ¥808.00 | ¥808.00 | 100 |
| 2026-08-06 | ¥805.00 | +0.25% | ¥805.00 | ¥816.00 | ¥804.00 | 3.30K |
| 2026-08-05 | ¥803.00 | -1.23% | ¥806.00 | ¥811.00 | ¥803.00 | 4.00K |
| 2026-08-04 | ¥813.00 | +0.99% | ¥805.00 | ¥815.00 | ¥805.00 | 3.20K |
| 2026-08-03 | ¥805.00 | -0.98% | ¥812.00 | ¥812.00 | ¥805.00 | 3.60K |
| 2026-07-31 | ¥813.00 | +0.12% | ¥820.00 | ¥820.00 | ¥813.00 | 6.10K |
| 2026-07-30 | ¥812.00 | -7.94% | ¥812.00 | ¥836.00 | ¥800.00 | 31.80K |
| 2026-07-29 | ¥882.00 | -0.23% | ¥871.00 | ¥883.00 | ¥871.00 | 16.70K |
| 2026-07-28 | ¥884.00 | +1.03% | ¥875.00 | ¥884.00 | ¥875.00 | 6.40K |
| 2026-07-27 | ¥875.00 | -0.79% | ¥876.00 | ¥879.00 | ¥875.00 | 9.30K |
| 2026-07-24 | ¥882.00 | +0.23% | ¥880.00 | ¥885.00 | ¥880.00 | 4.00K |
| 2026-07-23 | ¥880.00 | +0.23% | ¥879.00 | ¥884.00 | ¥879.00 | 1.70K |
| 2026-07-22 | ¥878.00 | -0.23% | ¥880.00 | ¥884.00 | ¥878.00 | 2.80K |
| 2026-07-21 | ¥880.00 | -0.68% | ¥876.00 | ¥890.00 | ¥876.00 | 5.50K |
| 2026-07-17 | ¥886.00 | 0.00% | ¥888.00 | ¥888.00 | ¥885.00 | 1.00K |
| 2026-07-16 | ¥886.00 | +0.91% | ¥876.00 | ¥889.00 | ¥876.00 | 5.50K |
| 2026-07-15 | ¥878.00 | -0.79% | ¥872.00 | ¥888.00 | ¥872.00 | 2.80K |
| 2026-07-14 | ¥885.00 | +1.72% | ¥870.00 | ¥885.00 | ¥870.00 | 6.60K |
| 2026-07-13 | ¥870.00 | -1.25% | ¥875.00 | ¥881.00 | ¥870.00 | 2.40K |
| 2026-07-10 | ¥881.00 | +0.11% | ¥882.00 | ¥882.00 | ¥879.00 | 1.40K |
| 2026-07-09 | ¥880.00 | +1.85% | ¥860.00 | ¥880.00 | ¥860.00 | 3.10K |
| 2026-07-08 | ¥864.00 | -1.03% | ¥861.00 | ¥873.00 | ¥861.00 | 1.30K |
| 2026-07-07 | ¥873.00 | -0.11% | ¥871.00 | ¥883.00 | ¥861.00 | 6.80K |
| 2026-07-06 | ¥874.00 | +0.23% | ¥870.00 | ¥874.00 | ¥870.00 | 2.40K |
| 2026-07-03 | ¥872.00 | -0.23% | ¥870.00 | ¥878.00 | ¥870.00 | 1.90K |
| 2026-07-02 | ¥874.00 | 0.00% | ¥870.00 | ¥874.00 | ¥870.00 | 1.70K |
| 2026-07-01 | ¥874.00 | +0.23% | ¥872.00 | ¥876.00 | ¥872.00 | 2.80K |
| 2026-06-30 | ¥872.00 | 0.00% | ¥872.00 | ¥873.00 | ¥871.00 | 1.40K |
| 2026-06-29 | ¥872.00 | +0.46% | ¥853.00 | ¥872.00 | ¥853.00 | 4.80K |
| 2026-06-26 | ¥868.00 | +1.88% | ¥860.00 | ¥869.00 | ¥860.00 | 6.00K |
| 2026-06-25 | ¥852.00 | -0.23% | ¥839.00 | ¥852.00 | ¥839.00 | 1.10K |
| 2026-06-24 | ¥854.00 | +0.47% | ¥854.00 | ¥854.00 | ¥847.00 | 600 |
| 2026-06-23 | ¥850.00 | -0.93% | ¥859.00 | ¥859.00 | ¥826.00 | 2.90K |
| 2026-06-22 | ¥858.00 | -0.12% | ¥859.00 | ¥859.00 | ¥843.00 | 2.10K |
| 2026-06-19 | ¥859.00 | 0.00% | ¥846.00 | ¥859.00 | ¥846.00 | 300 |
| 2026-06-18 | ¥859.00 | 0.00% | ¥859.00 | ¥859.00 | ¥859.00 | 2.50K |
| 2026-06-17 | ¥859.00 | -1.04% | ¥868.00 | ¥868.00 | ¥859.00 | 1.10K |
| 2026-06-16 | ¥868.00 | +0.23% | ¥868.00 | ¥868.00 | ¥868.00 | 200 |
| 2026-06-15 | ¥866.00 | +1.88% | ¥851.00 | ¥866.00 | ¥851.00 | 300 |
| 2026-06-12 | ¥850.00 | -1.39% | ¥850.00 | ¥850.00 | ¥850.00 | 300 |
| 2026-06-11 | ¥862.00 | 0.00% | ¥862.00 | ¥862.00 | ¥862.00 | 900 |
| 2026-06-10 | ¥862.00 | +0.58% | ¥870.00 | ¥870.00 | ¥849.00 | 1.40K |
| 2026-06-09 | ¥857.00 | 0.00% | ¥857.00 | ¥857.00 | ¥857.00 | 0 |
| 2026-06-08 | ¥857.00 | -1.83% | ¥857.00 | ¥857.00 | ¥857.00 | 300 |
| 2026-06-05 | ¥873.00 | -0.11% | ¥867.00 | ¥873.00 | ¥860.00 | 500 |
| 2026-06-04 | ¥874.00 | +3.92% | ¥868.00 | ¥874.00 | ¥858.00 | 3.90K |
| 2026-06-03 | ¥841.00 | -0.59% | ¥841.00 | ¥841.00 | ¥841.00 | 200 |
| 2026-06-02 | ¥846.00 | -1.28% | ¥844.00 | ¥846.00 | ¥844.00 | 300 |
| 2026-06-01 | ¥857.00 | 0.00% | ¥857.00 | ¥857.00 | ¥857.00 | 0 |
| 2026-05-29 | ¥857.00 | 0.00% | ¥857.00 | ¥857.00 | ¥857.00 | 0 |
| 2026-05-28 | ¥857.00 | -0.70% | ¥862.00 | ¥864.00 | ¥854.00 | 500 |
| 2026-05-27 | ¥863.00 | +0.82% | ¥841.00 | ¥863.00 | ¥841.00 | 500 |
| 2026-05-26 | ¥856.00 | +1.78% | ¥856.00 | ¥856.00 | ¥842.00 | 5.30K |
| 2026-05-25 | ¥841.00 | +2.31% | ¥829.00 | ¥841.00 | ¥827.00 | 2.70K |