Sumitomo Warehouse Co., Ltd. 9303
TSE · Japan · Transportation
¥4,080.00-40.00 (-0.97%)
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 | ¥4,080.00 | -0.97% | ¥4,080.00 | ¥4,105.00 | ¥4,045.00 | 140.40K |
| 2026-09-30 | ¥4,120.00 | +1.10% | ¥4,085.00 | ¥4,150.00 | ¥4,075.00 | 169.00K |
| 2026-09-29 | ¥4,075.00 | -2.98% | ¥4,120.00 | ¥4,145.00 | ¥4,055.00 | 106.60K |
| 2026-09-28 | ¥4,200.00 | 0.00% | ¥4,220.00 | ¥4,220.00 | ¥4,185.00 | 96.40K |
| 2026-09-25 | ¥4,200.00 | +0.60% | ¥4,215.00 | ¥4,220.00 | ¥4,180.00 | 99.90K |
| 2026-09-24 | ¥4,175.00 | +0.24% | ¥4,145.00 | ¥4,180.00 | ¥4,110.00 | 105.30K |
| 2026-09-18 | ¥4,165.00 | -1.19% | ¥4,230.00 | ¥4,230.00 | ¥4,160.00 | 137.10K |
| 2026-09-17 | ¥4,215.00 | +0.84% | ¥4,195.00 | ¥4,240.00 | ¥4,190.00 | 67.00K |
| 2026-09-16 | ¥4,180.00 | +0.84% | ¥4,145.00 | ¥4,205.00 | ¥4,140.00 | 73.90K |
| 2026-09-15 | ¥4,145.00 | -0.36% | ¥4,180.00 | ¥4,190.00 | ¥4,145.00 | 72.00K |
| 2026-09-14 | ¥4,160.00 | +0.85% | ¥4,125.00 | ¥4,160.00 | ¥4,120.00 | 76.30K |
| 2026-09-11 | ¥4,125.00 | +0.49% | ¥4,080.00 | ¥4,160.00 | ¥4,080.00 | 106.60K |
| 2026-09-10 | ¥4,105.00 | -0.97% | ¥4,110.00 | ¥4,125.00 | ¥4,070.00 | 129.70K |
| 2026-09-09 | ¥4,145.00 | +0.24% | ¥4,135.00 | ¥4,185.00 | ¥4,110.00 | 94.20K |
| 2026-09-08 | ¥4,135.00 | -0.24% | ¥4,115.00 | ¥4,155.00 | ¥4,095.00 | 63.50K |
| 2026-09-07 | ¥4,145.00 | +0.24% | ¥4,135.00 | ¥4,165.00 | ¥4,100.00 | 80.20K |
| 2026-09-04 | ¥4,135.00 | -1.66% | ¥4,160.00 | ¥4,165.00 | ¥4,110.00 | 121.70K |
| 2026-09-03 | ¥4,205.00 | -0.36% | ¥4,220.00 | ¥4,260.00 | ¥4,200.00 | 84.70K |
| 2026-09-02 | ¥4,220.00 | -1.29% | ¥4,230.00 | ¥4,275.00 | ¥4,205.00 | 100.80K |
| 2026-09-01 | ¥4,275.00 | +1.18% | ¥4,220.00 | ¥4,285.00 | ¥4,215.00 | 87.40K |
| 2026-08-31 | ¥4,225.00 | -0.12% | ¥4,230.00 | ¥4,280.00 | ¥4,220.00 | 89.20K |
| 2026-08-28 | ¥4,230.00 | +0.24% | ¥4,200.00 | ¥4,250.00 | ¥4,195.00 | 110.10K |
| 2026-08-27 | ¥4,220.00 | +0.96% | ¥4,200.00 | ¥4,230.00 | ¥4,170.00 | 57.70K |
| 2026-08-26 | ¥4,180.00 | +0.48% | ¥4,160.00 | ¥4,200.00 | ¥4,160.00 | 68.30K |
| 2026-08-25 | ¥4,160.00 | -0.83% | ¥4,200.00 | ¥4,245.00 | ¥4,160.00 | 67.50K |
| 2026-08-24 | ¥4,195.00 | +0.84% | ¥4,195.00 | ¥4,220.00 | ¥4,160.00 | 108.40K |
| 2026-08-21 | ¥4,160.00 | +1.59% | ¥4,130.00 | ¥4,175.00 | ¥4,120.00 | 82.80K |
| 2026-08-20 | ¥4,095.00 | -0.73% | ¥4,090.00 | ¥4,120.00 | ¥4,050.00 | 153.20K |
| 2026-08-19 | ¥4,125.00 | +0.12% | ¥4,130.00 | ¥4,130.00 | ¥4,075.00 | 98.80K |
| 2026-08-18 | ¥4,120.00 | +1.73% | ¥4,040.00 | ¥4,135.00 | ¥4,035.00 | 77.00K |
| 2026-08-17 | ¥4,050.00 | -0.98% | ¥4,090.00 | ¥4,090.00 | ¥4,005.00 | 78.50K |
| 2026-08-14 | ¥4,090.00 | -0.97% | ¥4,105.00 | ¥4,125.00 | ¥4,055.00 | 88.90K |
| 2026-08-13 | ¥4,130.00 | +0.36% | ¥4,140.00 | ¥4,160.00 | ¥4,100.00 | 106.30K |
| 2026-08-12 | ¥4,115.00 | +0.37% | ¥4,140.00 | ¥4,140.00 | ¥4,075.00 | 88.80K |
| 2026-08-10 | ¥4,100.00 | -1.68% | ¥4,205.00 | ¥4,230.00 | ¥4,100.00 | 122.90K |
| 2026-08-07 | ¥4,170.00 | +5.57% | ¥3,950.00 | ¥4,210.00 | ¥3,930.00 | 261.70K |
| 2026-08-06 | ¥3,950.00 | +0.51% | ¥3,955.00 | ¥3,990.00 | ¥3,910.00 | 110.60K |
| 2026-08-05 | ¥3,930.00 | -2.36% | ¥4,025.00 | ¥4,045.00 | ¥3,910.00 | 174.10K |
| 2026-08-04 | ¥4,025.00 | -1.11% | ¥4,045.00 | ¥4,080.00 | ¥4,000.00 | 104.30K |
| 2026-08-03 | ¥4,070.00 | 0.00% | ¥4,090.00 | ¥4,110.00 | ¥4,000.00 | 162.00K |
| 2026-07-31 | ¥4,070.00 | -1.45% | ¥4,120.00 | ¥4,165.00 | ¥4,045.00 | 88.90K |
| 2026-07-30 | ¥4,130.00 | -0.24% | ¥4,120.00 | ¥4,145.00 | ¥4,060.00 | 163.50K |
| 2026-07-29 | ¥4,140.00 | +2.10% | ¥4,070.00 | ¥4,165.00 | ¥4,045.00 | 202.50K |
| 2026-07-28 | ¥4,055.00 | 0.00% | ¥4,055.00 | ¥4,090.00 | ¥4,040.00 | 108.60K |
| 2026-07-27 | ¥4,055.00 | +1.63% | ¥4,000.00 | ¥4,055.00 | ¥3,995.00 | 106.30K |
| 2026-07-24 | ¥3,990.00 | +0.63% | ¥3,950.00 | ¥4,005.00 | ¥3,930.00 | 86.60K |
| 2026-07-23 | ¥3,965.00 | -0.38% | ¥3,935.00 | ¥3,965.00 | ¥3,920.00 | 151.40K |
| 2026-07-22 | ¥3,980.00 | -0.62% | ¥4,005.00 | ¥4,010.00 | ¥3,950.00 | 124.90K |
| 2026-07-21 | ¥4,005.00 | +1.14% | ¥4,000.00 | ¥4,035.00 | ¥3,975.00 | 142.30K |
| 2026-07-17 | ¥3,960.00 | +0.89% | ¥3,945.00 | ¥4,010.00 | ¥3,925.00 | 115.70K |
| 2026-07-16 | ¥3,925.00 | -0.88% | ¥3,955.00 | ¥3,975.00 | ¥3,920.00 | 100.10K |
| 2026-07-15 | ¥3,960.00 | +1.67% | ¥3,925.00 | ¥3,960.00 | ¥3,905.00 | 99.10K |
| 2026-07-14 | ¥3,895.00 | +0.26% | ¥3,945.00 | ¥3,950.00 | ¥3,870.00 | 97.70K |
| 2026-07-13 | ¥3,885.00 | +0.52% | ¥3,880.00 | ¥3,910.00 | ¥3,865.00 | 81.10K |
| 2026-07-10 | ¥3,865.00 | -0.51% | ¥3,885.00 | ¥3,885.00 | ¥3,820.00 | 130.10K |
| 2026-07-09 | ¥3,885.00 | -0.38% | ¥3,920.00 | ¥3,955.00 | ¥3,885.00 | 142.20K |
| 2026-07-08 | ¥3,900.00 | +0.52% | ¥3,850.00 | ¥3,925.00 | ¥3,850.00 | 137.10K |
| 2026-07-07 | ¥3,880.00 | +0.78% | ¥3,870.00 | ¥3,905.00 | ¥3,850.00 | 92.50K |
| 2026-07-06 | ¥3,850.00 | +1.32% | ¥3,845.00 | ¥3,865.00 | ¥3,815.00 | 83.00K |
| 2026-07-03 | ¥3,800.00 | +0.40% | ¥3,830.00 | ¥3,870.00 | ¥3,800.00 | 94.20K |
| 2026-07-02 | ¥3,785.00 | +0.80% | ¥3,795.00 | ¥3,840.00 | ¥3,760.00 | 130.00K |
| 2026-07-01 | ¥3,755.00 | +0.54% | ¥3,745.00 | ¥3,775.00 | ¥3,730.00 | 159.40K |
| 2026-06-30 | ¥3,735.00 | -0.66% | ¥3,745.00 | ¥3,780.00 | ¥3,725.00 | 117.30K |
| 2026-06-29 | ¥3,760.00 | +0.27% | ¥3,770.00 | ¥3,805.00 | ¥3,725.00 | 168.10K |
| 2026-06-26 | ¥3,750.00 | +0.94% | ¥3,775.00 | ¥3,780.00 | ¥3,720.00 | 96.80K |
| 2026-06-25 | ¥3,715.00 | -1.72% | ¥3,775.00 | ¥3,795.00 | ¥3,715.00 | 93.00K |
| 2026-06-24 | ¥3,780.00 | 0.00% | ¥3,795.00 | ¥3,815.00 | ¥3,760.00 | 96.40K |
| 2026-06-23 | ¥3,780.00 | +0.80% | ¥3,750.00 | ¥3,800.00 | ¥3,730.00 | 118.40K |
| 2026-06-22 | ¥3,750.00 | -0.92% | ¥3,785.00 | ¥3,800.00 | ¥3,725.00 | 110.60K |
| 2026-06-19 | ¥3,785.00 | -0.92% | ¥3,775.00 | ¥3,785.00 | ¥3,730.00 | 129.80K |
| 2026-06-18 | ¥3,820.00 | +1.06% | ¥3,760.00 | ¥3,845.00 | ¥3,760.00 | 136.10K |
| 2026-06-17 | ¥3,780.00 | +0.27% | ¥3,790.00 | ¥3,800.00 | ¥3,730.00 | 146.00K |
| 2026-06-16 | ¥3,770.00 | -1.95% | ¥3,810.00 | ¥3,815.00 | ¥3,745.00 | 115.50K |
| 2026-06-15 | ¥3,845.00 | -0.39% | ¥3,920.00 | ¥3,920.00 | ¥3,845.00 | 118.00K |
| 2026-06-12 | ¥3,860.00 | -1.03% | ¥3,900.00 | ¥3,900.00 | ¥3,840.00 | 176.70K |
| 2026-06-11 | ¥3,900.00 | +1.04% | ¥3,835.00 | ¥3,910.00 | ¥3,815.00 | 149.20K |
| 2026-06-10 | ¥3,860.00 | -0.77% | ¥3,905.00 | ¥3,915.00 | ¥3,845.00 | 134.90K |
| 2026-06-09 | ¥3,890.00 | -1.27% | ¥3,980.00 | ¥4,015.00 | ¥3,875.00 | 179.20K |
| 2026-06-08 | ¥3,940.00 | +0.77% | ¥3,895.00 | ¥3,965.00 | ¥3,895.00 | 169.20K |
| 2026-06-05 | ¥3,910.00 | +0.64% | ¥3,910.00 | ¥3,960.00 | ¥3,900.00 | 97.50K |
| 2026-06-04 | ¥3,885.00 | -0.64% | ¥3,900.00 | ¥3,905.00 | ¥3,855.00 | 82.00K |
| 2026-06-03 | ¥3,910.00 | +1.96% | ¥3,835.00 | ¥3,910.00 | ¥3,830.00 | 74.50K |
| 2026-06-02 | ¥3,835.00 | -2.17% | ¥3,855.00 | ¥3,895.00 | ¥3,790.00 | 124.90K |
| 2026-06-01 | ¥3,920.00 | +0.26% | ¥3,910.00 | ¥3,945.00 | ¥3,890.00 | 151.30K |
| 2026-05-29 | ¥3,910.00 | +0.13% | ¥3,915.00 | ¥3,965.00 | ¥3,910.00 | 107.00K |
| 2026-05-28 | ¥3,905.00 | -1.26% | ¥3,975.00 | ¥3,980.00 | ¥3,895.00 | 132.00K |
| 2026-05-27 | ¥3,955.00 | +0.89% | ¥3,930.00 | ¥3,960.00 | ¥3,920.00 | 108.80K |
| 2026-05-26 | ¥3,920.00 | +0.26% | ¥3,895.00 | ¥3,940.00 | ¥3,865.00 | 107.50K |
| 2026-05-25 | ¥3,910.00 | -1.51% | ¥3,955.00 | ¥3,955.00 | ¥3,850.00 | 149.80K |
| 2026-05-22 | ¥3,970.00 | -1.00% | ¥4,010.00 | ¥4,040.00 | ¥3,970.00 | 184.90K |