Sugimura Warehouse Co., Ltd. 9307
TSE · Japan · Transportation
¥992.00-2.00 (-0.20%)
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 | ¥992.00 | -0.20% | ¥994.00 | ¥1,006.00 | ¥992.00 | 23.90K |
| 2026-10-01 | ¥994.00 | -0.50% | ¥999.00 | ¥1,005.00 | ¥976.00 | 14.00K |
| 2026-09-30 | ¥999.00 | +7.42% | ¥930.00 | ¥999.00 | ¥924.00 | 73.10K |
| 2026-09-29 | ¥930.00 | -0.96% | ¥923.00 | ¥930.00 | ¥923.00 | 800 |
| 2026-09-28 | ¥939.00 | 0.00% | ¥936.00 | ¥951.00 | ¥936.00 | 2.40K |
| 2026-09-25 | ¥939.00 | +1.73% | ¥923.00 | ¥939.00 | ¥920.00 | 14.80K |
| 2026-09-24 | ¥923.00 | -0.65% | ¥929.00 | ¥937.00 | ¥916.00 | 11.70K |
| 2026-09-18 | ¥929.00 | +0.54% | ¥930.00 | ¥936.00 | ¥924.00 | 6.30K |
| 2026-09-17 | ¥924.00 | -0.75% | ¥934.00 | ¥937.00 | ¥924.00 | 4.90K |
| 2026-09-16 | ¥931.00 | +0.43% | ¥929.00 | ¥934.00 | ¥922.00 | 2.90K |
| 2026-09-15 | ¥927.00 | -1.17% | ¥930.00 | ¥931.00 | ¥917.00 | 6.50K |
| 2026-09-14 | ¥938.00 | +1.41% | ¥927.00 | ¥940.00 | ¥923.00 | 5.70K |
| 2026-09-11 | ¥925.00 | -1.70% | ¥942.00 | ¥942.00 | ¥919.00 | 6.70K |
| 2026-09-10 | ¥941.00 | -0.53% | ¥946.00 | ¥947.00 | ¥941.00 | 2.80K |
| 2026-09-09 | ¥946.00 | -1.77% | ¥965.00 | ¥970.00 | ¥945.00 | 6.90K |
| 2026-09-08 | ¥963.00 | -0.72% | ¥980.00 | ¥980.00 | ¥962.00 | 6.70K |
| 2026-09-07 | ¥970.00 | 0.00% | ¥970.00 | ¥985.00 | ¥970.00 | 1.10K |
| 2026-09-04 | ¥970.00 | -0.10% | ¥972.00 | ¥981.00 | ¥970.00 | 2.90K |
| 2026-09-03 | ¥971.00 | -1.72% | ¥987.00 | ¥990.00 | ¥970.00 | 4.80K |
| 2026-09-02 | ¥988.00 | -1.20% | ¥997.00 | ¥997.00 | ¥988.00 | 1.20K |
| 2026-09-01 | ¥1,000.00 | -0.20% | ¥1,000.00 | ¥1,000.00 | ¥996.00 | 800 |
| 2026-08-31 | ¥1,002.00 | +1.31% | ¥979.00 | ¥1,002.00 | ¥979.00 | 5.20K |
| 2026-08-28 | ¥989.00 | -1.00% | ¥992.00 | ¥997.00 | ¥989.00 | 4.70K |
| 2026-08-27 | ¥999.00 | +0.10% | ¥999.00 | ¥999.00 | ¥976.00 | 8.40K |
| 2026-08-26 | ¥998.00 | +1.22% | ¥986.00 | ¥998.00 | ¥985.00 | 17.50K |
| 2026-08-25 | ¥986.00 | +0.20% | ¥984.00 | ¥990.00 | ¥984.00 | 2.00K |
| 2026-08-24 | ¥984.00 | +0.61% | ¥986.00 | ¥986.00 | ¥980.00 | 400 |
| 2026-08-21 | ¥978.00 | -0.10% | ¥981.00 | ¥981.00 | ¥978.00 | 1.80K |
| 2026-08-20 | ¥979.00 | +0.72% | ¥984.00 | ¥985.00 | ¥979.00 | 1.40K |
| 2026-08-19 | ¥972.00 | -2.31% | ¥980.00 | ¥989.00 | ¥971.00 | 3.40K |
| 2026-08-18 | ¥995.00 | +2.05% | ¥982.00 | ¥995.00 | ¥980.00 | 14.30K |
| 2026-08-17 | ¥975.00 | -0.71% | ¥979.00 | ¥989.00 | ¥975.00 | 5.90K |
| 2026-08-14 | ¥982.00 | +0.10% | ¥982.00 | ¥990.00 | ¥982.00 | 900 |
| 2026-08-13 | ¥981.00 | -0.41% | ¥983.00 | ¥990.00 | ¥981.00 | 1.80K |
| 2026-08-12 | ¥985.00 | -0.20% | ¥987.00 | ¥987.00 | ¥983.00 | 1.00K |
| 2026-08-10 | ¥987.00 | -0.20% | ¥989.00 | ¥994.00 | ¥986.00 | 1.40K |
| 2026-08-07 | ¥989.00 | +0.61% | ¥985.00 | ¥995.00 | ¥985.00 | 1.80K |
| 2026-08-06 | ¥983.00 | -0.81% | ¥995.00 | ¥995.00 | ¥983.00 | 200 |
| 2026-08-05 | ¥991.00 | +1.95% | ¥973.00 | ¥1,002.00 | ¥973.00 | 4.30K |
| 2026-08-04 | ¥972.00 | +0.21% | ¥976.00 | ¥979.00 | ¥970.00 | 5.00K |
| 2026-08-03 | ¥970.00 | -1.52% | ¥986.00 | ¥989.00 | ¥966.00 | 6.10K |
| 2026-07-31 | ¥985.00 | -1.79% | ¥1,006.00 | ¥1,006.00 | ¥984.00 | 7.40K |
| 2026-07-30 | ¥1,003.00 | -3.56% | ¥991.00 | ¥1,006.00 | ¥989.00 | 11.70K |
| 2026-07-29 | ¥1,040.00 | +1.86% | ¥1,029.00 | ¥1,040.00 | ¥1,000.00 | 13.70K |
| 2026-07-28 | ¥1,021.00 | -2.95% | ¥1,052.00 | ¥1,052.00 | ¥976.00 | 23.80K |
| 2026-07-27 | ¥1,052.00 | +2.33% | ¥1,030.00 | ¥1,058.00 | ¥1,030.00 | 22.60K |
| 2026-07-24 | ¥1,028.00 | +1.48% | ¥1,013.00 | ¥1,028.00 | ¥995.00 | 5.60K |
| 2026-07-23 | ¥1,013.00 | +1.30% | ¥1,000.00 | ¥1,013.00 | ¥1,000.00 | 8.50K |
| 2026-07-22 | ¥1,000.00 | +0.30% | ¥996.00 | ¥1,005.00 | ¥987.00 | 3.50K |
| 2026-07-21 | ¥997.00 | -0.70% | ¥1,003.00 | ¥1,005.00 | ¥986.00 | 6.20K |
| 2026-07-17 | ¥1,004.00 | +0.10% | ¥999.00 | ¥1,004.00 | ¥957.00 | 11.40K |
| 2026-07-16 | ¥1,003.00 | +0.30% | ¥1,000.00 | ¥1,003.00 | ¥991.00 | 4.50K |
| 2026-07-15 | ¥1,000.00 | +0.30% | ¥982.00 | ¥1,000.00 | ¥982.00 | 2.40K |
| 2026-07-14 | ¥997.00 | +1.01% | ¥998.00 | ¥998.00 | ¥986.00 | 3.40K |
| 2026-07-13 | ¥987.00 | +0.30% | ¥984.00 | ¥993.00 | ¥974.00 | 2.30K |
| 2026-07-10 | ¥984.00 | -1.01% | ¥1,000.00 | ¥1,000.00 | ¥984.00 | 1.90K |
| 2026-07-09 | ¥994.00 | +1.12% | ¥983.00 | ¥998.00 | ¥983.00 | 2.10K |
| 2026-07-08 | ¥983.00 | -0.10% | ¥992.00 | ¥997.00 | ¥975.00 | 2.30K |
| 2026-07-07 | ¥984.00 | -0.20% | ¥986.00 | ¥986.00 | ¥971.00 | 2.00K |
| 2026-07-06 | ¥986.00 | +0.20% | ¥974.00 | ¥1,000.00 | ¥974.00 | 4.70K |
| 2026-07-03 | ¥984.00 | +2.07% | ¥966.00 | ¥1,008.00 | ¥966.00 | 7.60K |
| 2026-07-02 | ¥964.00 | +0.31% | ¥956.00 | ¥964.00 | ¥944.00 | 3.40K |
| 2026-07-01 | ¥961.00 | +3.78% | ¥926.00 | ¥961.00 | ¥925.00 | 5.40K |
| 2026-06-30 | ¥926.00 | +2.21% | ¥903.00 | ¥926.00 | ¥899.00 | 7.70K |
| 2026-06-29 | ¥906.00 | -0.22% | ¥906.00 | ¥907.00 | ¥883.00 | 8.20K |
| 2026-06-26 | ¥908.00 | +0.67% | ¥902.00 | ¥911.00 | ¥900.00 | 2.90K |
| 2026-06-25 | ¥902.00 | -2.59% | ¥926.00 | ¥933.00 | ¥902.00 | 16.40K |
| 2026-06-24 | ¥926.00 | 0.00% | ¥941.00 | ¥941.00 | ¥910.00 | 7.40K |
| 2026-06-23 | ¥926.00 | -1.17% | ¥933.00 | ¥937.00 | ¥926.00 | 1.40K |
| 2026-06-22 | ¥937.00 | +2.40% | ¥915.00 | ¥955.00 | ¥915.00 | 10.70K |
| 2026-06-19 | ¥915.00 | -0.11% | ¥916.00 | ¥925.00 | ¥915.00 | 4.30K |
| 2026-06-18 | ¥916.00 | +0.77% | ¥923.00 | ¥923.00 | ¥910.00 | 2.60K |
| 2026-06-17 | ¥909.00 | -1.84% | ¥930.00 | ¥937.00 | ¥909.00 | 7.00K |
| 2026-06-16 | ¥926.00 | -1.28% | ¥925.00 | ¥940.00 | ¥899.00 | 20.40K |
| 2026-06-15 | ¥938.00 | +1.30% | ¥956.00 | ¥956.00 | ¥915.00 | 12.00K |
| 2026-06-12 | ¥926.00 | -0.32% | ¥932.00 | ¥932.00 | ¥912.00 | 2.60K |
| 2026-06-11 | ¥929.00 | -1.69% | ¥930.00 | ¥930.00 | ¥913.00 | 2.60K |
| 2026-06-10 | ¥945.00 | +1.29% | ¥934.00 | ¥950.00 | ¥932.00 | 8.50K |
| 2026-06-09 | ¥933.00 | +0.32% | ¥931.00 | ¥949.00 | ¥931.00 | 3.30K |
| 2026-06-08 | ¥930.00 | -1.06% | ¥910.00 | ¥933.00 | ¥899.00 | 11.80K |
| 2026-06-05 | ¥940.00 | -0.84% | ¥948.00 | ¥966.00 | ¥935.00 | 7.80K |
| 2026-06-04 | ¥948.00 | -2.27% | ¥970.00 | ¥970.00 | ¥933.00 | 8.40K |
| 2026-06-03 | ¥970.00 | +1.25% | ¥985.00 | ¥985.00 | ¥965.00 | 6.00K |
| 2026-06-02 | ¥958.00 | -4.77% | ¥996.00 | ¥998.00 | ¥950.00 | 20.10K |
| 2026-06-01 | ¥1,006.00 | -3.55% | ¥1,043.00 | ¥1,043.00 | ¥997.00 | 4.00K |
| 2026-05-29 | ¥1,043.00 | +1.86% | ¥1,018.00 | ¥1,043.00 | ¥1,015.00 | 5.90K |
| 2026-05-28 | ¥1,024.00 | 0.00% | ¥1,024.00 | ¥1,024.00 | ¥991.00 | 4.40K |
| 2026-05-27 | ¥1,024.00 | 0.00% | ¥1,018.00 | ¥1,024.00 | ¥1,005.00 | 3.60K |
| 2026-05-26 | ¥1,024.00 | -0.10% | ¥1,024.00 | ¥1,059.00 | ¥1,019.00 | 7.60K |
| 2026-05-25 | ¥1,025.00 | -2.84% | ¥1,055.00 | ¥1,060.00 | ¥1,025.00 | 8.00K |