Sundrug Co., Ltd. 9989
TSE · Japan · Retail Trade
¥3,568.00-5.00 (-0.14%)
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 | ¥3,568.00 | -0.14% | ¥3,575.00 | ¥3,575.00 | ¥3,541.00 | 637.40K |
| 2026-10-01 | ¥3,573.00 | -0.11% | ¥3,570.00 | ¥3,590.00 | ¥3,545.00 | 576.90K |
| 2026-09-30 | ¥3,577.00 | +0.87% | ¥3,554.00 | ¥3,577.00 | ¥3,515.00 | 628.40K |
| 2026-09-29 | ¥3,546.00 | -2.39% | ¥3,575.00 | ¥3,595.00 | ¥3,540.00 | 632.50K |
| 2026-09-28 | ¥3,633.00 | -0.95% | ¥3,692.00 | ¥3,702.00 | ¥3,633.00 | 768.10K |
| 2026-09-25 | ¥3,668.00 | +0.19% | ¥3,681.00 | ¥3,690.00 | ¥3,653.00 | 498.00K |
| 2026-09-24 | ¥3,661.00 | +0.88% | ¥3,645.00 | ¥3,683.00 | ¥3,641.00 | 564.70K |
| 2026-09-18 | ¥3,629.00 | -2.08% | ¥3,706.00 | ¥3,707.00 | ¥3,629.00 | 1.76M |
| 2026-09-17 | ¥3,706.00 | +0.30% | ¥3,695.00 | ¥3,720.00 | ¥3,687.00 | 518.50K |
| 2026-09-16 | ¥3,695.00 | -0.65% | ¥3,719.00 | ¥3,731.00 | ¥3,695.00 | 279.20K |
| 2026-09-15 | ¥3,719.00 | -0.27% | ¥3,767.00 | ¥3,775.00 | ¥3,715.00 | 378.20K |
| 2026-09-14 | ¥3,729.00 | +1.75% | ¥3,705.00 | ¥3,738.00 | ¥3,703.00 | 403.20K |
| 2026-09-11 | ¥3,665.00 | -0.16% | ¥3,651.00 | ¥3,689.00 | ¥3,648.00 | 443.50K |
| 2026-09-10 | ¥3,671.00 | -1.00% | ¥3,700.00 | ¥3,708.00 | ¥3,665.00 | 493.70K |
| 2026-09-09 | ¥3,708.00 | -0.62% | ¥3,709.00 | ¥3,730.00 | ¥3,682.00 | 487.80K |
| 2026-09-08 | ¥3,731.00 | +0.57% | ¥3,719.00 | ¥3,738.00 | ¥3,703.00 | 471.50K |
| 2026-09-07 | ¥3,710.00 | -0.43% | ¥3,730.00 | ¥3,733.00 | ¥3,696.00 | 463.90K |
| 2026-09-04 | ¥3,726.00 | +0.30% | ¥3,692.00 | ¥3,743.00 | ¥3,685.00 | 479.00K |
| 2026-09-03 | ¥3,715.00 | +1.28% | ¥3,689.00 | ¥3,715.00 | ¥3,672.00 | 524.20K |
| 2026-09-02 | ¥3,668.00 | -1.11% | ¥3,728.00 | ¥3,728.00 | ¥3,668.00 | 528.10K |
| 2026-09-01 | ¥3,709.00 | -0.62% | ¥3,730.00 | ¥3,783.00 | ¥3,709.00 | 546.90K |
| 2026-08-31 | ¥3,732.00 | -0.21% | ¥3,727.00 | ¥3,755.00 | ¥3,722.00 | 467.80K |
| 2026-08-28 | ¥3,740.00 | +0.46% | ¥3,698.00 | ¥3,740.00 | ¥3,688.00 | 579.90K |
| 2026-08-27 | ¥3,723.00 | -0.69% | ¥3,713.00 | ¥3,733.00 | ¥3,694.00 | 564.30K |
| 2026-08-26 | ¥3,749.00 | -0.08% | ¥3,745.00 | ¥3,764.00 | ¥3,733.00 | 472.90K |
| 2026-08-25 | ¥3,752.00 | +0.32% | ¥3,799.00 | ¥3,800.00 | ¥3,740.00 | 467.10K |
| 2026-08-24 | ¥3,740.00 | +0.75% | ¥3,735.00 | ¥3,759.00 | ¥3,717.00 | 339.70K |
| 2026-08-21 | ¥3,712.00 | -0.13% | ¥3,726.00 | ¥3,746.00 | ¥3,695.00 | 546.40K |
| 2026-08-20 | ¥3,717.00 | +1.56% | ¥3,677.00 | ¥3,717.00 | ¥3,647.00 | 593.30K |
| 2026-08-19 | ¥3,660.00 | +0.55% | ¥3,692.00 | ¥3,699.00 | ¥3,628.00 | 632.40K |
| 2026-08-18 | ¥3,640.00 | -1.62% | ¥3,682.00 | ¥3,694.00 | ¥3,637.00 | 767.40K |
| 2026-08-17 | ¥3,700.00 | -1.23% | ¥3,700.00 | ¥3,731.00 | ¥3,661.00 | 933.50K |
| 2026-08-14 | ¥3,746.00 | +0.48% | ¥3,709.00 | ¥3,760.00 | ¥3,696.00 | 391.60K |
| 2026-08-13 | ¥3,728.00 | -0.82% | ¥3,758.00 | ¥3,764.00 | ¥3,700.00 | 457.80K |
| 2026-08-12 | ¥3,759.00 | +1.16% | ¥3,730.00 | ¥3,764.00 | ¥3,706.00 | 468.20K |
| 2026-08-10 | ¥3,716.00 | -0.27% | ¥3,735.00 | ¥3,760.00 | ¥3,707.00 | 562.50K |
| 2026-08-07 | ¥3,726.00 | +1.03% | ¥3,680.00 | ¥3,745.00 | ¥3,672.00 | 297.00K |
| 2026-08-06 | ¥3,688.00 | +1.40% | ¥3,670.00 | ¥3,690.00 | ¥3,644.00 | 404.70K |
| 2026-08-05 | ¥3,637.00 | -1.11% | ¥3,666.00 | ¥3,685.00 | ¥3,637.00 | 559.90K |
| 2026-08-04 | ¥3,678.00 | -1.29% | ¥3,736.00 | ¥3,742.00 | ¥3,677.00 | 402.10K |
| 2026-08-03 | ¥3,726.00 | -1.43% | ¥3,780.00 | ¥3,781.00 | ¥3,696.00 | 702.50K |
| 2026-07-31 | ¥3,780.00 | -3.40% | ¥3,843.00 | ¥3,865.00 | ¥3,777.00 | 642.20K |
| 2026-07-30 | ¥3,913.00 | -1.49% | ¥3,953.00 | ¥3,972.00 | ¥3,871.00 | 478.80K |
| 2026-07-29 | ¥3,972.00 | +2.03% | ¥3,905.00 | ¥4,008.00 | ¥3,893.00 | 794.70K |
| 2026-07-28 | ¥3,893.00 | +1.67% | ¥3,860.00 | ¥3,900.00 | ¥3,844.00 | 462.60K |
| 2026-07-27 | ¥3,829.00 | +1.40% | ¥3,799.00 | ¥3,829.00 | ¥3,771.00 | 388.10K |
| 2026-07-24 | ¥3,776.00 | +0.03% | ¥3,752.00 | ¥3,801.00 | ¥3,716.00 | 499.50K |
| 2026-07-23 | ¥3,775.00 | -1.18% | ¥3,782.00 | ¥3,802.00 | ¥3,765.00 | 318.80K |
| 2026-07-22 | ¥3,820.00 | +0.05% | ¥3,813.00 | ¥3,824.00 | ¥3,771.00 | 449.10K |
| 2026-07-21 | ¥3,818.00 | -1.27% | ¥3,818.00 | ¥3,886.00 | ¥3,811.00 | 506.20K |
| 2026-07-17 | ¥3,867.00 | +1.34% | ¥3,816.00 | ¥3,903.00 | ¥3,816.00 | 675.30K |
| 2026-07-16 | ¥3,816.00 | +0.18% | ¥3,819.00 | ¥3,845.00 | ¥3,801.00 | 415.90K |
| 2026-07-15 | ¥3,809.00 | -0.76% | ¥3,842.00 | ¥3,852.00 | ¥3,801.00 | 323.30K |
| 2026-07-14 | ¥3,838.00 | +0.44% | ¥3,849.00 | ¥3,871.00 | ¥3,821.00 | 320.50K |
| 2026-07-13 | ¥3,821.00 | +0.58% | ¥3,823.00 | ¥3,839.00 | ¥3,787.00 | 375.40K |
| 2026-07-10 | ¥3,799.00 | -1.35% | ¥3,808.00 | ¥3,816.00 | ¥3,751.00 | 489.20K |
| 2026-07-09 | ¥3,851.00 | -1.08% | ¥3,871.00 | ¥3,881.00 | ¥3,827.00 | 345.00K |
| 2026-07-08 | ¥3,893.00 | -0.26% | ¥3,920.00 | ¥3,920.00 | ¥3,847.00 | 350.40K |
| 2026-07-07 | ¥3,903.00 | +0.80% | ¥3,854.00 | ¥3,917.00 | ¥3,818.00 | 520.00K |
| 2026-07-06 | ¥3,872.00 | +1.36% | ¥3,843.00 | ¥3,881.00 | ¥3,840.00 | 511.60K |
| 2026-07-03 | ¥3,820.00 | +0.79% | ¥3,840.00 | ¥3,863.00 | ¥3,809.00 | 390.60K |
| 2026-07-02 | ¥3,790.00 | +1.47% | ¥3,765.00 | ¥3,802.00 | ¥3,735.00 | 541.80K |
| 2026-07-01 | ¥3,735.00 | -1.84% | ¥3,770.00 | ¥3,789.00 | ¥3,706.00 | 433.40K |
| 2026-06-30 | ¥3,805.00 | -0.73% | ¥3,833.00 | ¥3,851.00 | ¥3,776.00 | 546.60K |
| 2026-06-29 | ¥3,833.00 | +0.68% | ¥3,820.00 | ¥3,864.00 | ¥3,800.00 | 564.00K |
| 2026-06-26 | ¥3,807.00 | +0.40% | ¥3,820.00 | ¥3,833.00 | ¥3,775.00 | 345.40K |
| 2026-06-25 | ¥3,792.00 | +0.64% | ¥3,810.00 | ¥3,822.00 | ¥3,778.00 | 429.40K |
| 2026-06-24 | ¥3,768.00 | +0.11% | ¥3,757.00 | ¥3,810.00 | ¥3,734.00 | 597.10K |
| 2026-06-23 | ¥3,764.00 | +1.37% | ¥3,713.00 | ¥3,785.00 | ¥3,696.00 | 781.90K |
| 2026-06-22 | ¥3,713.00 | -2.08% | ¥3,741.00 | ¥3,759.00 | ¥3,693.00 | 564.40K |
| 2026-06-19 | ¥3,792.00 | +1.63% | ¥3,710.00 | ¥3,792.00 | ¥3,691.00 | 1.43M |
| 2026-06-18 | ¥3,731.00 | -0.29% | ¥3,711.00 | ¥3,739.00 | ¥3,685.00 | 525.10K |
| 2026-06-17 | ¥3,742.00 | -0.27% | ¥3,769.00 | ¥3,798.00 | ¥3,731.00 | 346.60K |
| 2026-06-16 | ¥3,752.00 | -1.52% | ¥3,799.00 | ¥3,803.00 | ¥3,737.00 | 406.80K |
| 2026-06-15 | ¥3,810.00 | -0.81% | ¥3,831.00 | ¥3,853.00 | ¥3,805.00 | 354.30K |
| 2026-06-12 | ¥3,841.00 | +0.39% | ¥3,829.00 | ¥3,844.00 | ¥3,794.00 | 601.60K |
| 2026-06-11 | ¥3,826.00 | -0.83% | ¥3,902.00 | ¥3,922.00 | ¥3,810.00 | 487.90K |
| 2026-06-10 | ¥3,858.00 | -0.23% | ¥3,910.00 | ¥3,914.00 | ¥3,842.00 | 632.50K |
| 2026-06-09 | ¥3,867.00 | -0.21% | ¥3,887.00 | ¥3,914.00 | ¥3,838.00 | 631.80K |
| 2026-06-08 | ¥3,875.00 | +2.76% | ¥3,858.00 | ¥3,895.00 | ¥3,820.00 | 1.07M |
| 2026-06-05 | ¥3,771.00 | +1.05% | ¥3,799.00 | ¥3,817.00 | ¥3,756.00 | 843.10K |
| 2026-06-04 | ¥3,732.00 | +0.86% | ¥3,724.00 | ¥3,789.00 | ¥3,722.00 | 795.40K |
| 2026-06-03 | ¥3,700.00 | +0.90% | ¥3,630.00 | ¥3,706.00 | ¥3,615.00 | 607.60K |
| 2026-06-02 | ¥3,667.00 | +1.86% | ¥3,565.00 | ¥3,690.00 | ¥3,540.00 | 752.40K |
| 2026-06-01 | ¥3,600.00 | -0.74% | ¥3,583.00 | ¥3,600.00 | ¥3,526.00 | 1.02M |
| 2026-05-29 | ¥3,627.00 | -1.60% | ¥3,679.00 | ¥3,692.00 | ¥3,627.00 | 841.00K |
| 2026-05-28 | ¥3,686.00 | +1.32% | ¥3,679.00 | ¥3,710.00 | ¥3,638.00 | 434.80K |
| 2026-05-27 | ¥3,638.00 | +0.30% | ¥3,600.00 | ¥3,650.00 | ¥3,588.00 | 544.90K |
| 2026-05-26 | ¥3,627.00 | -1.33% | ¥3,669.00 | ¥3,680.00 | ¥3,627.00 | 461.60K |
| 2026-05-25 | ¥3,676.00 | -0.97% | ¥3,712.00 | ¥3,715.00 | ¥3,659.00 | 501.90K |