Suzuyo Shinwart Corporation 9360
TSE · Japan · Transportation
¥2,800.00-15.00 (-0.53%)
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 | ¥2,800.00 | -0.53% | ¥2,830.00 | ¥2,830.00 | ¥2,800.00 | 300 |
| 2026-10-01 | ¥2,815.00 | +0.43% | ¥2,810.00 | ¥2,837.00 | ¥2,804.00 | 700 |
| 2026-09-30 | ¥2,803.00 | +0.07% | ¥2,802.00 | ¥2,803.00 | ¥2,802.00 | 400 |
| 2026-09-29 | ¥2,801.00 | +0.04% | ¥2,788.00 | ¥2,801.00 | ¥2,788.00 | 300 |
| 2026-09-28 | ¥2,800.00 | +1.71% | ¥2,755.00 | ¥2,800.00 | ¥2,755.00 | 1.90K |
| 2026-09-25 | ¥2,753.00 | +0.11% | ¥2,783.00 | ¥2,800.00 | ¥2,753.00 | 1.50K |
| 2026-09-24 | ¥2,750.00 | -0.94% | ¥2,741.00 | ¥2,778.00 | ¥2,741.00 | 2.00K |
| 2026-09-18 | ¥2,776.00 | -0.14% | ¥2,780.00 | ¥2,780.00 | ¥2,740.00 | 800 |
| 2026-09-17 | ¥2,780.00 | +0.80% | ¥2,780.00 | ¥2,780.00 | ¥2,780.00 | 400 |
| 2026-09-16 | ¥2,758.00 | -0.61% | ¥2,775.00 | ¥2,777.00 | ¥2,758.00 | 1.10K |
| 2026-09-15 | ¥2,775.00 | +0.54% | ¥2,775.00 | ¥2,775.00 | ¥2,775.00 | 100 |
| 2026-09-14 | ¥2,760.00 | +0.36% | ¥2,767.00 | ¥2,775.00 | ¥2,731.00 | 1.30K |
| 2026-09-11 | ¥2,750.00 | -0.72% | ¥2,765.00 | ¥2,765.00 | ¥2,750.00 | 700 |
| 2026-09-10 | ¥2,770.00 | -0.18% | ¥2,775.00 | ¥2,775.00 | ¥2,770.00 | 200 |
| 2026-09-09 | ¥2,775.00 | +0.18% | ¥2,780.00 | ¥2,780.00 | ¥2,775.00 | 200 |
| 2026-09-08 | ¥2,770.00 | -0.04% | ¥2,771.00 | ¥2,771.00 | ¥2,770.00 | 200 |
| 2026-09-07 | ¥2,771.00 | +1.02% | ¥2,757.00 | ¥2,811.00 | ¥2,740.00 | 1.80K |
| 2026-09-04 | ¥2,743.00 | -0.40% | ¥2,745.00 | ¥2,770.00 | ¥2,741.00 | 800 |
| 2026-09-03 | ¥2,754.00 | +0.04% | ¥2,753.00 | ¥2,773.00 | ¥2,750.00 | 600 |
| 2026-09-02 | ¥2,753.00 | -0.97% | ¥2,780.00 | ¥2,780.00 | ¥2,753.00 | 1.10K |
| 2026-09-01 | ¥2,780.00 | +0.36% | ¥2,778.00 | ¥2,782.00 | ¥2,741.00 | 2.50K |
| 2026-08-31 | ¥2,770.00 | 0.00% | ¥2,770.00 | ¥2,770.00 | ¥2,731.00 | 1.70K |
| 2026-08-28 | ¥2,770.00 | +0.69% | ¥2,769.00 | ¥2,770.00 | ¥2,769.00 | 300 |
| 2026-08-27 | ¥2,751.00 | -0.69% | ¥2,770.00 | ¥2,770.00 | ¥2,751.00 | 1.10K |
| 2026-08-26 | ¥2,770.00 | +0.87% | ¥2,770.00 | ¥2,770.00 | ¥2,770.00 | 300 |
| 2026-08-25 | ¥2,746.00 | +0.29% | ¥2,767.00 | ¥2,767.00 | ¥2,740.00 | 1.80K |
| 2026-08-24 | ¥2,738.00 | -0.26% | ¥2,760.00 | ¥2,770.00 | ¥2,731.00 | 1.40K |
| 2026-08-21 | ¥2,745.00 | 0.00% | ¥2,751.00 | ¥2,751.00 | ¥2,745.00 | 300 |
| 2026-08-20 | ¥2,745.00 | +1.29% | ¥2,711.00 | ¥2,745.00 | ¥2,711.00 | 1.00K |
| 2026-08-19 | ¥2,710.00 | -1.74% | ¥2,758.00 | ¥2,775.00 | ¥2,710.00 | 5.00K |
| 2026-08-18 | ¥2,758.00 | -0.33% | ¥2,775.00 | ¥2,775.00 | ¥2,752.00 | 900 |
| 2026-08-17 | ¥2,767.00 | -1.11% | ¥2,790.00 | ¥2,790.00 | ¥2,746.00 | 3.60K |
| 2026-08-14 | ¥2,798.00 | +0.65% | ¥2,766.00 | ¥2,802.00 | ¥2,766.00 | 700 |
| 2026-08-13 | ¥2,780.00 | +0.91% | ¥2,753.00 | ¥2,780.00 | ¥2,746.00 | 4.20K |
| 2026-08-12 | ¥2,755.00 | -0.22% | ¥2,787.00 | ¥2,794.00 | ¥2,755.00 | 2.70K |
| 2026-08-10 | ¥2,761.00 | -6.12% | ¥2,760.00 | ¥2,840.00 | ¥2,722.00 | 15.80K |
| 2026-08-07 | ¥2,941.00 | -1.54% | ¥2,941.00 | ¥2,941.00 | ¥2,941.00 | 600 |
| 2026-08-06 | ¥2,987.00 | -0.07% | ¥2,989.00 | ¥2,989.00 | ¥2,987.00 | 400 |
| 2026-08-05 | ¥2,989.00 | +0.44% | ¥2,976.00 | ¥2,989.00 | ¥2,976.00 | 300 |
| 2026-08-04 | ¥2,976.00 | +0.78% | ¥2,925.00 | ¥2,995.00 | ¥2,925.00 | 1.10K |
| 2026-08-03 | ¥2,953.00 | -1.40% | ¥2,953.00 | ¥2,953.00 | ¥2,953.00 | 500 |
| 2026-07-31 | ¥2,995.00 | +0.17% | ¥2,990.00 | ¥2,995.00 | ¥2,965.00 | 1.50K |
| 2026-07-30 | ¥2,990.00 | +1.70% | ¥2,990.00 | ¥2,990.00 | ¥2,990.00 | 100 |
| 2026-07-29 | ¥2,940.00 | -0.34% | ¥2,944.00 | ¥2,944.00 | ¥2,940.00 | 200 |
| 2026-07-28 | ¥2,950.00 | -0.81% | ¥2,985.00 | ¥2,985.00 | ¥2,950.00 | 400 |
| 2026-07-27 | ¥2,974.00 | -0.13% | ¥2,997.00 | ¥2,997.00 | ¥2,974.00 | 2.70K |
| 2026-07-24 | ¥2,978.00 | +0.78% | ¥2,980.00 | ¥2,980.00 | ¥2,955.00 | 600 |
| 2026-07-23 | ¥2,955.00 | -0.51% | ¥2,957.00 | ¥2,965.00 | ¥2,955.00 | 300 |
| 2026-07-22 | ¥2,970.00 | +1.37% | ¥2,949.00 | ¥2,990.00 | ¥2,949.00 | 2.00K |
| 2026-07-21 | ¥2,930.00 | +0.55% | ¥2,926.00 | ¥2,940.00 | ¥2,920.00 | 1.30K |
| 2026-07-17 | ¥2,914.00 | -0.51% | ¥2,939.00 | ¥2,939.00 | ¥2,914.00 | 1.00K |
| 2026-07-16 | ¥2,929.00 | -0.03% | ¥2,935.00 | ¥2,939.00 | ¥2,904.00 | 600 |
| 2026-07-15 | ¥2,930.00 | +1.91% | ¥2,875.00 | ¥2,930.00 | ¥2,875.00 | 2.40K |
| 2026-07-14 | ¥2,875.00 | -1.74% | ¥2,920.00 | ¥2,920.00 | ¥2,875.00 | 200 |
| 2026-07-13 | ¥2,926.00 | +0.45% | ¥2,874.00 | ¥2,926.00 | ¥2,874.00 | 1.30K |
| 2026-07-10 | ¥2,913.00 | -1.09% | ¥2,949.00 | ¥2,950.00 | ¥2,913.00 | 700 |
| 2026-07-09 | ¥2,945.00 | +3.66% | ¥2,891.00 | ¥2,945.00 | ¥2,871.00 | 4.40K |
| 2026-07-08 | ¥2,841.00 | -0.32% | ¥2,869.00 | ¥2,869.00 | ¥2,841.00 | 400 |
| 2026-07-07 | ¥2,850.00 | -0.52% | ¥2,865.00 | ¥2,880.00 | ¥2,845.00 | 2.00K |
| 2026-07-06 | ¥2,865.00 | +0.03% | ¥2,851.00 | ¥2,865.00 | ¥2,841.00 | 700 |
| 2026-07-03 | ¥2,864.00 | +1.92% | ¥2,810.00 | ¥2,864.00 | ¥2,810.00 | 600 |
| 2026-07-02 | ¥2,810.00 | +1.66% | ¥2,780.00 | ¥2,810.00 | ¥2,750.00 | 3.60K |
| 2026-07-01 | ¥2,764.00 | -0.72% | ¥2,783.00 | ¥2,783.00 | ¥2,762.00 | 500 |
| 2026-06-30 | ¥2,784.00 | +1.94% | ¥2,775.00 | ¥2,784.00 | ¥2,775.00 | 400 |
| 2026-06-29 | ¥2,731.00 | 0.00% | ¥2,731.00 | ¥2,778.00 | ¥2,731.00 | 1.20K |
| 2026-06-26 | ¥2,731.00 | -0.18% | ¥2,736.00 | ¥2,740.00 | ¥2,730.00 | 800 |
| 2026-06-25 | ¥2,736.00 | -0.80% | ¥2,785.00 | ¥2,785.00 | ¥2,736.00 | 1.80K |
| 2026-06-24 | ¥2,758.00 | +1.14% | ¥2,753.00 | ¥2,758.00 | ¥2,711.00 | 1.30K |
| 2026-06-23 | ¥2,727.00 | -0.29% | ¥2,721.00 | ¥2,744.00 | ¥2,721.00 | 1.20K |
| 2026-06-22 | ¥2,735.00 | -0.83% | ¥2,755.00 | ¥2,758.00 | ¥2,728.00 | 1.40K |
| 2026-06-19 | ¥2,758.00 | +0.36% | ¥2,755.00 | ¥2,758.00 | ¥2,700.00 | 3.10K |
| 2026-06-18 | ¥2,748.00 | -1.08% | ¥2,779.00 | ¥2,779.00 | ¥2,748.00 | 1.20K |
| 2026-06-17 | ¥2,778.00 | +0.65% | ¥2,752.00 | ¥2,780.00 | ¥2,730.00 | 400 |
| 2026-06-16 | ¥2,760.00 | -0.54% | ¥2,795.00 | ¥2,795.00 | ¥2,760.00 | 900 |
| 2026-06-15 | ¥2,775.00 | +1.02% | ¥2,750.00 | ¥2,787.00 | ¥2,750.00 | 1.20K |
| 2026-06-12 | ¥2,747.00 | +1.14% | ¥2,737.00 | ¥2,749.00 | ¥2,717.00 | 2.20K |
| 2026-06-11 | ¥2,716.00 | 0.00% | ¥2,716.00 | ¥2,716.00 | ¥2,716.00 | 0 |
| 2026-06-10 | ¥2,716.00 | -0.15% | ¥2,720.00 | ¥2,720.00 | ¥2,716.00 | 900 |
| 2026-06-09 | ¥2,720.00 | -0.29% | ¥2,769.00 | ¥2,769.00 | ¥2,720.00 | 1.20K |
| 2026-06-08 | ¥2,728.00 | -0.80% | ¥2,740.00 | ¥2,789.00 | ¥2,691.00 | 4.20K |
| 2026-06-05 | ¥2,750.00 | -0.33% | ¥2,711.00 | ¥2,780.00 | ¥2,711.00 | 3.10K |
| 2026-06-04 | ¥2,759.00 | -1.15% | ¥2,791.00 | ¥2,810.00 | ¥2,700.00 | 7.90K |
| 2026-06-03 | ¥2,791.00 | -2.75% | ¥2,850.00 | ¥2,850.00 | ¥2,790.00 | 5.00K |
| 2026-06-02 | ¥2,870.00 | -1.61% | ¥2,900.00 | ¥2,900.00 | ¥2,800.00 | 6.90K |
| 2026-06-01 | ¥2,917.00 | -1.09% | ¥2,949.00 | ¥2,949.00 | ¥2,900.00 | 3.80K |
| 2026-05-29 | ¥2,949.00 | 0.00% | ¥2,948.00 | ¥2,949.00 | ¥2,919.00 | 1.40K |
| 2026-05-28 | ¥2,949.00 | 0.00% | ¥2,949.00 | ¥2,949.00 | ¥2,949.00 | 100 |
| 2026-05-27 | ¥2,949.00 | +1.48% | ¥2,950.00 | ¥2,950.00 | ¥2,945.00 | 2.80K |
| 2026-05-26 | ¥2,906.00 | +1.61% | ¥2,861.00 | ¥2,906.00 | ¥2,861.00 | 2.50K |
| 2026-05-25 | ¥2,860.00 | -0.87% | ¥2,910.00 | ¥2,910.00 | ¥2,850.00 | 2.40K |