Sumasapo, Inc. 9342
TSE · Japan · Technology Services
¥885.00+7.00 (+0.80%)
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 | ¥885.00 | +0.80% | ¥868.00 | ¥885.00 | ¥868.00 | 400 |
| 2026-10-01 | ¥878.00 | -0.57% | ¥898.00 | ¥908.00 | ¥878.00 | 400 |
| 2026-09-30 | ¥883.00 | +0.91% | ¥876.00 | ¥884.00 | ¥876.00 | 1.20K |
| 2026-09-29 | ¥875.00 | -8.18% | ¥923.00 | ¥923.00 | ¥837.00 | 7.40K |
| 2026-09-28 | ¥953.00 | -1.85% | ¥971.00 | ¥990.00 | ¥953.00 | 10.50K |
| 2026-09-25 | ¥971.00 | +0.62% | ¥965.00 | ¥971.00 | ¥962.00 | 2.30K |
| 2026-09-24 | ¥965.00 | 0.00% | ¥966.00 | ¥970.00 | ¥955.00 | 3.60K |
| 2026-09-18 | ¥965.00 | -1.63% | ¥972.00 | ¥978.00 | ¥955.00 | 3.50K |
| 2026-09-17 | ¥981.00 | +0.10% | ¥965.00 | ¥981.00 | ¥965.00 | 600 |
| 2026-09-16 | ¥980.00 | -0.71% | ¥965.00 | ¥980.00 | ¥949.00 | 1.20K |
| 2026-09-15 | ¥987.00 | 0.00% | ¥987.00 | ¥987.00 | ¥978.00 | 600 |
| 2026-09-14 | ¥987.00 | +1.23% | ¥987.00 | ¥987.00 | ¥987.00 | 100 |
| 2026-09-11 | ¥975.00 | -0.61% | ¥979.00 | ¥979.00 | ¥968.00 | 2.00K |
| 2026-09-10 | ¥981.00 | +0.10% | ¥981.00 | ¥981.00 | ¥981.00 | 200 |
| 2026-09-09 | ¥980.00 | -0.41% | ¥984.00 | ¥989.00 | ¥978.00 | 1.90K |
| 2026-09-08 | ¥984.00 | -1.11% | ¥993.00 | ¥994.00 | ¥984.00 | 1.40K |
| 2026-09-07 | ¥995.00 | +0.61% | ¥985.00 | ¥995.00 | ¥982.00 | 1.20K |
| 2026-09-04 | ¥989.00 | +2.17% | ¥943.00 | ¥990.00 | ¥943.00 | 4.10K |
| 2026-09-03 | ¥968.00 | -1.12% | ¥979.00 | ¥979.00 | ¥968.00 | 400 |
| 2026-09-02 | ¥979.00 | -0.61% | ¥968.00 | ¥979.00 | ¥968.00 | 2.10K |
| 2026-09-01 | ¥985.00 | -0.20% | ¥972.00 | ¥987.00 | ¥970.00 | 1.40K |
| 2026-08-31 | ¥987.00 | -0.30% | ¥990.00 | ¥990.00 | ¥968.00 | 2.30K |
| 2026-08-28 | ¥990.00 | -0.50% | ¥990.00 | ¥990.00 | ¥990.00 | 400 |
| 2026-08-27 | ¥995.00 | +5.85% | ¥950.00 | ¥995.00 | ¥948.00 | 5.10K |
| 2026-08-26 | ¥940.00 | -0.11% | ¥941.00 | ¥953.00 | ¥940.00 | 2.30K |
| 2026-08-25 | ¥941.00 | 0.00% | ¥940.00 | ¥953.00 | ¥940.00 | 2.50K |
| 2026-08-24 | ¥941.00 | +0.64% | ¥935.00 | ¥941.00 | ¥920.00 | 3.70K |
| 2026-08-21 | ¥935.00 | -0.21% | ¥930.00 | ¥936.00 | ¥916.00 | 5.10K |
| 2026-08-20 | ¥937.00 | +0.97% | ¥943.00 | ¥943.00 | ¥937.00 | 700 |
| 2026-08-19 | ¥928.00 | +0.65% | ¥920.00 | ¥928.00 | ¥920.00 | 1.40K |
| 2026-08-18 | ¥922.00 | +0.33% | ¥920.00 | ¥941.00 | ¥920.00 | 2.40K |
| 2026-08-17 | ¥919.00 | -1.18% | ¥920.00 | ¥927.00 | ¥919.00 | 2.30K |
| 2026-08-14 | ¥930.00 | +1.20% | ¥919.00 | ¥930.00 | ¥919.00 | 300 |
| 2026-08-13 | ¥919.00 | -2.34% | ¥933.00 | ¥933.00 | ¥918.00 | 5.80K |
| 2026-08-12 | ¥941.00 | +1.40% | ¥928.00 | ¥941.00 | ¥928.00 | 200 |
| 2026-08-10 | ¥928.00 | +0.98% | ¥910.00 | ¥946.00 | ¥910.00 | 4.70K |
| 2026-08-07 | ¥919.00 | -0.11% | ¥930.00 | ¥936.00 | ¥919.00 | 3.80K |
| 2026-08-06 | ¥920.00 | -1.08% | ¥930.00 | ¥932.00 | ¥907.00 | 4.40K |
| 2026-08-05 | ¥930.00 | -0.21% | ¥932.00 | ¥932.00 | ¥918.00 | 800 |
| 2026-08-04 | ¥932.00 | 0.00% | ¥920.00 | ¥932.00 | ¥920.00 | 800 |
| 2026-08-03 | ¥932.00 | +2.42% | ¥912.00 | ¥932.00 | ¥904.00 | 3.00K |
| 2026-07-31 | ¥910.00 | +2.94% | ¥884.00 | ¥916.00 | ¥884.00 | 4.10K |
| 2026-07-30 | ¥884.00 | 0.00% | ¥884.00 | ¥884.00 | ¥884.00 | 500 |
| 2026-07-29 | ¥884.00 | 0.00% | ¥884.00 | ¥898.00 | ¥858.00 | 3.40K |
| 2026-07-28 | ¥884.00 | +4.00% | ¥865.00 | ¥884.00 | ¥842.00 | 1.50K |
| 2026-07-27 | ¥850.00 | +3.91% | ¥825.00 | ¥850.00 | ¥790.00 | 3.90K |
| 2026-07-24 | ¥818.00 | -0.12% | ¥807.00 | ¥818.00 | ¥807.00 | 600 |
| 2026-07-23 | ¥819.00 | -0.36% | ¥827.00 | ¥827.00 | ¥801.00 | 2.20K |
| 2026-07-22 | ¥822.00 | -1.79% | ¥867.00 | ¥867.00 | ¥800.00 | 6.90K |
| 2026-07-21 | ¥837.00 | +7.03% | ¥797.00 | ¥930.00 | ¥797.00 | 38.70K |
| 2026-07-17 | ¥782.00 | -5.33% | ¥781.00 | ¥821.00 | ¥777.00 | 5.10K |
| 2026-07-16 | ¥826.00 | -0.36% | ¥815.00 | ¥826.00 | ¥813.00 | 1.00K |
| 2026-07-15 | ¥829.00 | +2.22% | ¥806.00 | ¥829.00 | ¥806.00 | 800 |
| 2026-07-14 | ¥811.00 | -2.52% | ¥832.00 | ¥832.00 | ¥800.00 | 5.40K |
| 2026-07-13 | ¥832.00 | +2.21% | ¥820.00 | ¥845.00 | ¥820.00 | 3.60K |
| 2026-07-10 | ¥814.00 | -0.85% | ¥829.00 | ¥836.00 | ¥814.00 | 4.00K |
| 2026-07-09 | ¥821.00 | -1.08% | ¥834.00 | ¥839.00 | ¥810.00 | 4.10K |
| 2026-07-08 | ¥830.00 | 0.00% | ¥830.00 | ¥853.00 | ¥830.00 | 2.00K |
| 2026-07-07 | ¥830.00 | -1.19% | ¥841.00 | ¥841.00 | ¥830.00 | 1.30K |
| 2026-07-06 | ¥840.00 | -0.94% | ¥833.00 | ¥840.00 | ¥833.00 | 1.60K |
| 2026-07-03 | ¥848.00 | +3.29% | ¥821.00 | ¥855.00 | ¥821.00 | 2.50K |
| 2026-07-02 | ¥821.00 | -0.12% | ¥826.00 | ¥844.00 | ¥812.00 | 2.70K |
| 2026-07-01 | ¥822.00 | +0.24% | ¥808.00 | ¥823.00 | ¥808.00 | 1.30K |
| 2026-06-30 | ¥820.00 | +0.86% | ¥810.00 | ¥820.00 | ¥810.00 | 600 |
| 2026-06-29 | ¥813.00 | +0.37% | ¥813.00 | ¥813.00 | ¥813.00 | 200 |
| 2026-06-26 | ¥810.00 | -0.12% | ¥796.00 | ¥811.00 | ¥793.00 | 1.00K |
| 2026-06-25 | ¥811.00 | -0.12% | ¥819.00 | ¥819.00 | ¥785.00 | 1.90K |
| 2026-06-24 | ¥812.00 | 0.00% | ¥820.00 | ¥820.00 | ¥812.00 | 500 |
| 2026-06-23 | ¥812.00 | +2.14% | ¥791.00 | ¥815.00 | ¥775.00 | 2.90K |
| 2026-06-22 | ¥795.00 | -1.36% | ¥819.00 | ¥819.00 | ¥790.00 | 4.10K |
| 2026-06-19 | ¥806.00 | +0.12% | ¥805.00 | ¥806.00 | ¥792.00 | 4.50K |
| 2026-06-18 | ¥805.00 | +1.64% | ¥804.00 | ¥805.00 | ¥790.00 | 2.10K |
| 2026-06-17 | ¥792.00 | +0.38% | ¥789.00 | ¥810.00 | ¥788.00 | 7.80K |
| 2026-06-16 | ¥789.00 | +0.90% | ¥787.00 | ¥795.00 | ¥776.00 | 4.60K |
| 2026-06-15 | ¥782.00 | -0.26% | ¥797.00 | ¥797.00 | ¥780.00 | 2.80K |
| 2026-06-12 | ¥784.00 | -0.63% | ¥789.00 | ¥794.00 | ¥772.00 | 2.40K |
| 2026-06-11 | ¥789.00 | +1.94% | ¥774.00 | ¥789.00 | ¥759.00 | 2.40K |
| 2026-06-10 | ¥774.00 | +0.13% | ¥758.00 | ¥775.00 | ¥758.00 | 2.50K |
| 2026-06-09 | ¥773.00 | -2.15% | ¥790.00 | ¥790.00 | ¥751.00 | 2.70K |
| 2026-06-08 | ¥790.00 | -0.63% | ¥795.00 | ¥798.00 | ¥770.00 | 3.90K |
| 2026-06-05 | ¥795.00 | +5.30% | ¥761.00 | ¥800.00 | ¥761.00 | 5.40K |
| 2026-06-04 | ¥755.00 | -0.92% | ¥750.00 | ¥771.00 | ¥750.00 | 3.50K |
| 2026-06-03 | ¥762.00 | +0.40% | ¥759.00 | ¥776.00 | ¥744.00 | 3.90K |
| 2026-06-02 | ¥759.00 | 0.00% | ¥758.00 | ¥762.00 | ¥738.00 | 3.60K |
| 2026-06-01 | ¥759.00 | -2.44% | ¥793.00 | ¥793.00 | ¥759.00 | 2.80K |
| 2026-05-29 | ¥778.00 | +1.43% | ¥767.00 | ¥780.00 | ¥767.00 | 2.30K |
| 2026-05-28 | ¥767.00 | -1.54% | ¥768.00 | ¥778.00 | ¥764.00 | 4.80K |
| 2026-05-27 | ¥779.00 | +0.78% | ¥785.00 | ¥794.00 | ¥778.00 | 2.40K |
| 2026-05-26 | ¥773.00 | -2.52% | ¥796.00 | ¥797.00 | ¥773.00 | 5.10K |
| 2026-05-25 | ¥793.00 | +0.76% | ¥817.00 | ¥817.00 | ¥788.00 | 3.70K |