Sugimoto & Co., Ltd. 9932
TSE · Japan · Distribution Services
¥1,327.00-21.00 (-1.56%)
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 | ¥1,327.00 | -1.56% | ¥1,332.00 | ¥1,343.00 | ¥1,324.00 | 28.80K |
| 2026-10-01 | ¥1,348.00 | -0.44% | ¥1,333.00 | ¥1,351.00 | ¥1,318.00 | 41.80K |
| 2026-09-30 | ¥1,354.00 | +3.75% | ¥1,305.00 | ¥1,363.00 | ¥1,305.00 | 95.30K |
| 2026-09-29 | ¥1,305.00 | -1.88% | ¥1,305.00 | ¥1,315.00 | ¥1,298.00 | 57.70K |
| 2026-09-28 | ¥1,330.00 | -0.30% | ¥1,334.00 | ¥1,337.00 | ¥1,325.00 | 36.10K |
| 2026-09-25 | ¥1,334.00 | +1.14% | ¥1,326.00 | ¥1,334.00 | ¥1,321.00 | 48.30K |
| 2026-09-24 | ¥1,319.00 | +0.38% | ¥1,309.00 | ¥1,321.00 | ¥1,308.00 | 24.20K |
| 2026-09-18 | ¥1,314.00 | -0.45% | ¥1,322.00 | ¥1,322.00 | ¥1,308.00 | 39.30K |
| 2026-09-17 | ¥1,320.00 | +1.07% | ¥1,309.00 | ¥1,320.00 | ¥1,309.00 | 19.50K |
| 2026-09-16 | ¥1,306.00 | +0.31% | ¥1,302.00 | ¥1,313.00 | ¥1,298.00 | 16.40K |
| 2026-09-15 | ¥1,302.00 | +0.46% | ¥1,296.00 | ¥1,308.00 | ¥1,296.00 | 10.90K |
| 2026-09-14 | ¥1,296.00 | +0.39% | ¥1,290.00 | ¥1,302.00 | ¥1,287.00 | 15.00K |
| 2026-09-11 | ¥1,291.00 | +0.16% | ¥1,270.00 | ¥1,293.00 | ¥1,266.00 | 28.90K |
| 2026-09-10 | ¥1,289.00 | +1.02% | ¥1,273.00 | ¥1,294.00 | ¥1,269.00 | 24.40K |
| 2026-09-09 | ¥1,276.00 | -0.39% | ¥1,280.00 | ¥1,295.00 | ¥1,274.00 | 18.80K |
| 2026-09-08 | ¥1,281.00 | -1.84% | ¥1,302.00 | ¥1,302.00 | ¥1,281.00 | 20.20K |
| 2026-09-07 | ¥1,305.00 | -0.91% | ¥1,319.00 | ¥1,324.00 | ¥1,305.00 | 18.90K |
| 2026-09-04 | ¥1,317.00 | -0.83% | ¥1,321.00 | ¥1,330.00 | ¥1,310.00 | 34.00K |
| 2026-09-03 | ¥1,328.00 | +0.15% | ¥1,334.00 | ¥1,339.00 | ¥1,324.00 | 20.10K |
| 2026-09-02 | ¥1,326.00 | -2.21% | ¥1,340.00 | ¥1,340.00 | ¥1,325.00 | 35.30K |
| 2026-09-01 | ¥1,356.00 | +0.52% | ¥1,344.00 | ¥1,360.00 | ¥1,337.00 | 45.40K |
| 2026-08-31 | ¥1,349.00 | +1.50% | ¥1,327.00 | ¥1,349.00 | ¥1,320.00 | 47.80K |
| 2026-08-28 | ¥1,329.00 | -0.60% | ¥1,325.00 | ¥1,335.00 | ¥1,321.00 | 40.50K |
| 2026-08-27 | ¥1,337.00 | -0.30% | ¥1,340.00 | ¥1,347.00 | ¥1,333.00 | 26.70K |
| 2026-08-26 | ¥1,341.00 | +0.52% | ¥1,328.00 | ¥1,349.00 | ¥1,328.00 | 35.20K |
| 2026-08-25 | ¥1,334.00 | -0.07% | ¥1,340.00 | ¥1,340.00 | ¥1,325.00 | 30.50K |
| 2026-08-24 | ¥1,335.00 | +0.15% | ¥1,334.00 | ¥1,340.00 | ¥1,327.00 | 33.10K |
| 2026-08-21 | ¥1,333.00 | +0.68% | ¥1,324.00 | ¥1,334.00 | ¥1,316.00 | 26.10K |
| 2026-08-20 | ¥1,324.00 | +0.61% | ¥1,325.00 | ¥1,331.00 | ¥1,310.00 | 23.70K |
| 2026-08-19 | ¥1,316.00 | -0.53% | ¥1,322.00 | ¥1,322.00 | ¥1,310.00 | 34.90K |
| 2026-08-18 | ¥1,323.00 | -0.82% | ¥1,334.00 | ¥1,339.00 | ¥1,323.00 | 41.10K |
| 2026-08-17 | ¥1,334.00 | -0.07% | ¥1,333.00 | ¥1,345.00 | ¥1,325.00 | 38.00K |
| 2026-08-14 | ¥1,335.00 | +2.06% | ¥1,303.00 | ¥1,335.00 | ¥1,303.00 | 58.60K |
| 2026-08-13 | ¥1,308.00 | +0.77% | ¥1,303.00 | ¥1,308.00 | ¥1,294.00 | 27.50K |
| 2026-08-12 | ¥1,298.00 | +0.93% | ¥1,291.00 | ¥1,298.00 | ¥1,282.00 | 28.90K |
| 2026-08-10 | ¥1,286.00 | -0.23% | ¥1,291.00 | ¥1,299.00 | ¥1,285.00 | 24.40K |
| 2026-08-07 | ¥1,289.00 | +1.34% | ¥1,272.00 | ¥1,292.00 | ¥1,271.00 | 31.10K |
| 2026-08-06 | ¥1,272.00 | +0.24% | ¥1,269.00 | ¥1,281.00 | ¥1,265.00 | 27.20K |
| 2026-08-05 | ¥1,269.00 | +0.63% | ¥1,265.00 | ¥1,273.00 | ¥1,263.00 | 23.00K |
| 2026-08-04 | ¥1,261.00 | -0.63% | ¥1,270.00 | ¥1,278.00 | ¥1,257.00 | 61.10K |
| 2026-08-03 | ¥1,269.00 | -2.01% | ¥1,290.00 | ¥1,290.00 | ¥1,254.00 | 54.90K |
| 2026-07-31 | ¥1,295.00 | -1.15% | ¥1,318.00 | ¥1,323.00 | ¥1,294.00 | 50.60K |
| 2026-07-30 | ¥1,310.00 | -3.53% | ¥1,328.00 | ¥1,330.00 | ¥1,300.00 | 74.70K |
| 2026-07-29 | ¥1,358.00 | +6.59% | ¥1,278.00 | ¥1,361.00 | ¥1,250.00 | 241.90K |
| 2026-07-28 | ¥1,274.00 | -2.00% | ¥1,296.00 | ¥1,296.00 | ¥1,268.00 | 45.90K |
| 2026-07-27 | ¥1,300.00 | +1.72% | ¥1,279.00 | ¥1,300.00 | ¥1,279.00 | 41.80K |
| 2026-07-24 | ¥1,278.00 | -0.62% | ¥1,281.00 | ¥1,281.00 | ¥1,267.00 | 37.90K |
| 2026-07-23 | ¥1,286.00 | +0.78% | ¥1,275.00 | ¥1,291.00 | ¥1,272.00 | 36.50K |
| 2026-07-22 | ¥1,276.00 | +0.31% | ¥1,270.00 | ¥1,284.00 | ¥1,264.00 | 37.70K |
| 2026-07-21 | ¥1,272.00 | +1.76% | ¥1,228.00 | ¥1,272.00 | ¥1,228.00 | 62.40K |
| 2026-07-17 | ¥1,250.00 | -0.71% | ¥1,252.00 | ¥1,263.00 | ¥1,238.00 | 32.10K |
| 2026-07-16 | ¥1,259.00 | -0.16% | ¥1,261.00 | ¥1,270.00 | ¥1,255.00 | 26.30K |
| 2026-07-15 | ¥1,261.00 | +0.08% | ¥1,263.00 | ¥1,267.00 | ¥1,259.00 | 16.80K |
| 2026-07-14 | ¥1,260.00 | +0.88% | ¥1,253.00 | ¥1,260.00 | ¥1,247.00 | 39.10K |
| 2026-07-13 | ¥1,249.00 | -1.26% | ¥1,250.00 | ¥1,258.00 | ¥1,241.00 | 28.80K |
| 2026-07-10 | ¥1,265.00 | +3.10% | ¥1,233.00 | ¥1,265.00 | ¥1,226.00 | 68.90K |
| 2026-07-09 | ¥1,227.00 | +0.90% | ¥1,216.00 | ¥1,233.00 | ¥1,215.00 | 31.90K |
| 2026-07-08 | ¥1,216.00 | -0.98% | ¥1,228.00 | ¥1,233.00 | ¥1,215.00 | 35.60K |
| 2026-07-07 | ¥1,228.00 | +0.24% | ¥1,243.00 | ¥1,245.00 | ¥1,228.00 | 58.50K |
| 2026-07-06 | ¥1,225.00 | +0.08% | ¥1,227.00 | ¥1,237.00 | ¥1,220.00 | 28.30K |
| 2026-07-03 | ¥1,224.00 | +0.41% | ¥1,233.00 | ¥1,233.00 | ¥1,213.00 | 54.90K |
| 2026-07-02 | ¥1,219.00 | +3.04% | ¥1,185.00 | ¥1,219.00 | ¥1,182.00 | 65.90K |
| 2026-07-01 | ¥1,183.00 | -0.17% | ¥1,183.00 | ¥1,186.00 | ¥1,169.00 | 29.50K |
| 2026-06-30 | ¥1,185.00 | +0.51% | ¥1,182.00 | ¥1,188.00 | ¥1,171.00 | 22.50K |
| 2026-06-29 | ¥1,179.00 | +0.94% | ¥1,180.00 | ¥1,192.00 | ¥1,178.00 | 30.70K |
| 2026-06-26 | ¥1,168.00 | +0.09% | ¥1,166.00 | ¥1,170.00 | ¥1,158.00 | 17.90K |
| 2026-06-25 | ¥1,167.00 | +1.66% | ¥1,165.00 | ¥1,169.00 | ¥1,149.00 | 36.60K |
| 2026-06-24 | ¥1,148.00 | -1.20% | ¥1,168.00 | ¥1,169.00 | ¥1,148.00 | 26.30K |
| 2026-06-23 | ¥1,162.00 | -1.78% | ¥1,183.00 | ¥1,183.00 | ¥1,162.00 | 29.90K |
| 2026-06-22 | ¥1,183.00 | +0.77% | ¥1,176.00 | ¥1,187.00 | ¥1,173.00 | 17.70K |
| 2026-06-19 | ¥1,174.00 | -0.17% | ¥1,175.00 | ¥1,184.00 | ¥1,172.00 | 16.70K |
| 2026-06-18 | ¥1,176.00 | +0.51% | ¥1,179.00 | ¥1,182.00 | ¥1,159.00 | 53.20K |
| 2026-06-17 | ¥1,170.00 | +1.47% | ¥1,150.00 | ¥1,178.00 | ¥1,150.00 | 21.50K |
| 2026-06-16 | ¥1,153.00 | -1.11% | ¥1,161.00 | ¥1,161.00 | ¥1,147.00 | 24.40K |
| 2026-06-15 | ¥1,166.00 | +0.52% | ¥1,172.00 | ¥1,178.00 | ¥1,162.00 | 28.40K |
| 2026-06-12 | ¥1,160.00 | +1.67% | ¥1,155.00 | ¥1,160.00 | ¥1,143.00 | 49.50K |
| 2026-06-11 | ¥1,141.00 | -0.61% | ¥1,141.00 | ¥1,149.00 | ¥1,133.00 | 21.70K |
| 2026-06-10 | ¥1,148.00 | -0.61% | ¥1,150.00 | ¥1,151.00 | ¥1,133.00 | 33.00K |
| 2026-06-09 | ¥1,155.00 | +1.14% | ¥1,157.00 | ¥1,163.00 | ¥1,149.00 | 31.70K |
| 2026-06-08 | ¥1,142.00 | -0.78% | ¥1,150.00 | ¥1,150.00 | ¥1,132.00 | 36.10K |
| 2026-06-05 | ¥1,151.00 | +2.31% | ¥1,125.00 | ¥1,159.00 | ¥1,125.00 | 19.50K |
| 2026-06-04 | ¥1,125.00 | -0.97% | ¥1,136.00 | ¥1,136.00 | ¥1,116.00 | 33.50K |
| 2026-06-03 | ¥1,136.00 | +1.07% | ¥1,123.00 | ¥1,142.00 | ¥1,114.00 | 32.60K |
| 2026-06-02 | ¥1,124.00 | -0.44% | ¥1,130.00 | ¥1,133.00 | ¥1,113.00 | 45.70K |
| 2026-06-01 | ¥1,129.00 | -3.17% | ¥1,150.00 | ¥1,157.00 | ¥1,124.00 | 78.60K |
| 2026-05-29 | ¥1,166.00 | -0.85% | ¥1,172.00 | ¥1,185.00 | ¥1,166.00 | 31.60K |
| 2026-05-28 | ¥1,176.00 | 0.00% | ¥1,176.00 | ¥1,176.00 | ¥1,163.00 | 28.40K |
| 2026-05-27 | ¥1,176.00 | +0.43% | ¥1,169.00 | ¥1,180.00 | ¥1,168.00 | 35.00K |
| 2026-05-26 | ¥1,171.00 | -0.17% | ¥1,166.00 | ¥1,177.00 | ¥1,159.00 | 27.30K |
| 2026-05-25 | ¥1,173.00 | -0.17% | ¥1,187.00 | ¥1,187.00 | ¥1,168.00 | 29.00K |