Syuppin Co., Ltd. (TYO:3179)
Japan
· Delayed Price · Currency is JPY 1,111.00
+10.00 (0.91%)
Apr 28, 2026, 3:30 PM JST
Syuppin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,098.00 | 1,111.00 | 1,088.00 | 1,111.00 | 1,111.00 | 0.91% | 186,000 |
| Apr 27, 2026 | 1,074.00 | 1,118.00 | 1,072.00 | 1,101.00 | 1,101.00 | 2.04% | 136,200 |
| Apr 24, 2026 | 1,085.00 | 1,093.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.82% | 119,700 |
| Apr 23, 2026 | 1,075.00 | 1,102.00 | 1,064.00 | 1,099.00 | 1,099.00 | 0.92% | 171,800 |
| Apr 22, 2026 | 1,067.00 | 1,099.00 | 1,052.00 | 1,089.00 | 1,089.00 | 1.30% | 240,700 |
| Apr 21, 2026 | 1,098.00 | 1,098.00 | 1,059.00 | 1,075.00 | 1,075.00 | -1.47% | 280,100 |
| Apr 20, 2026 | 1,148.00 | 1,157.00 | 1,083.00 | 1,091.00 | 1,091.00 | -2.94% | 305,000 |
| Apr 17, 2026 | 1,188.00 | 1,208.00 | 1,111.00 | 1,124.00 | 1,124.00 | -7.72% | 501,800 |
| Apr 16, 2026 | 1,217.00 | 1,233.00 | 1,210.00 | 1,218.00 | 1,218.00 | 0.08% | 88,800 |
| Apr 15, 2026 | 1,210.00 | 1,239.00 | 1,209.00 | 1,217.00 | 1,217.00 | 1.42% | 145,800 |
| Apr 14, 2026 | 1,200.00 | 1,203.00 | 1,186.00 | 1,200.00 | 1,200.00 | 0.84% | 72,200 |
| Apr 13, 2026 | 1,192.00 | 1,215.00 | 1,186.00 | 1,190.00 | 1,190.00 | -0.92% | 121,900 |
| Apr 10, 2026 | 1,205.00 | 1,219.00 | 1,192.00 | 1,201.00 | 1,201.00 | -0.33% | 149,400 |
| Apr 9, 2026 | 1,193.00 | 1,210.00 | 1,183.00 | 1,205.00 | 1,205.00 | 0.67% | 156,700 |
| Apr 8, 2026 | 1,150.00 | 1,200.00 | 1,150.00 | 1,197.00 | 1,197.00 | 5.37% | 225,000 |
| Apr 7, 2026 | 1,129.00 | 1,140.00 | 1,120.00 | 1,136.00 | 1,136.00 | 0.98% | 99,300 |
| Apr 6, 2026 | 1,117.00 | 1,131.00 | 1,112.00 | 1,125.00 | 1,125.00 | 2.09% | 80,600 |
| Apr 3, 2026 | 1,119.00 | 1,132.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.43% | 180,700 |
| Apr 2, 2026 | 1,137.00 | 1,148.00 | 1,106.00 | 1,118.00 | 1,118.00 | -0.53% | 136,500 |
| Apr 1, 2026 | 1,126.00 | 1,128.00 | 1,100.00 | 1,124.00 | 1,124.00 | 2.18% | 234,300 |
| Mar 31, 2026 | 1,120.00 | 1,133.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.22% | 155,100 |
| Mar 30, 2026 | 1,098.00 | 1,139.00 | 1,098.00 | 1,125.00 | 1,125.00 | -5.94% | 637,700 |
| Mar 27, 2026 | 1,202.00 | 1,213.00 | 1,192.00 | 1,196.00 | 1,149.00 | - | 553,700 |
| Mar 26, 2026 | 1,218.00 | 1,220.00 | 1,190.00 | 1,196.00 | 1,149.00 | -1.97% | 176,500 |
| Mar 25, 2026 | 1,210.00 | 1,222.00 | 1,209.00 | 1,220.00 | 1,172.06 | 2.26% | 132,900 |
| Mar 24, 2026 | 1,185.00 | 1,195.00 | 1,179.00 | 1,193.00 | 1,146.12 | 3.38% | 270,600 |
| Mar 23, 2026 | 1,187.00 | 1,189.00 | 1,154.00 | 1,154.00 | 1,108.65 | -4.94% | 198,600 |
| Mar 19, 2026 | 1,253.00 | 1,253.00 | 1,214.00 | 1,214.00 | 1,166.29 | -4.26% | 149,300 |
| Mar 18, 2026 | 1,261.00 | 1,272.00 | 1,255.00 | 1,268.00 | 1,218.17 | 0.88% | 107,600 |
| Mar 17, 2026 | 1,260.00 | 1,273.00 | 1,249.00 | 1,257.00 | 1,207.60 | 0.56% | 179,300 |
| Mar 16, 2026 | 1,268.00 | 1,268.00 | 1,232.00 | 1,250.00 | 1,200.88 | 0.97% | 126,000 |
| Mar 13, 2026 | 1,233.00 | 1,253.00 | 1,232.00 | 1,238.00 | 1,189.35 | -0.08% | 149,800 |
| Mar 12, 2026 | 1,251.00 | 1,256.00 | 1,233.00 | 1,239.00 | 1,190.31 | -2.44% | 141,500 |
| Mar 11, 2026 | 1,280.00 | 1,288.00 | 1,270.00 | 1,270.00 | 1,220.09 | 1.03% | 119,800 |
| Mar 10, 2026 | 1,258.00 | 1,285.00 | 1,243.00 | 1,257.00 | 1,207.60 | 2.36% | 190,800 |
| Mar 9, 2026 | 1,212.00 | 1,242.00 | 1,210.00 | 1,228.00 | 1,179.74 | -4.29% | 342,300 |
| Mar 6, 2026 | 1,262.00 | 1,284.00 | 1,248.00 | 1,283.00 | 1,232.58 | 0.08% | 285,600 |
| Mar 5, 2026 | 1,275.00 | 1,299.00 | 1,273.00 | 1,282.00 | 1,231.62 | 2.97% | 162,700 |
| Mar 4, 2026 | 1,278.00 | 1,286.00 | 1,228.00 | 1,245.00 | 1,196.07 | -4.23% | 203,600 |
| Mar 3, 2026 | 1,339.00 | 1,353.00 | 1,297.00 | 1,300.00 | 1,248.91 | -3.56% | 214,200 |
| Mar 2, 2026 | 1,313.00 | 1,362.00 | 1,311.00 | 1,348.00 | 1,295.03 | -1.03% | 491,700 |
| Feb 27, 2026 | 1,339.00 | 1,362.00 | 1,330.00 | 1,362.00 | 1,308.48 | 1.41% | 124,700 |
| Feb 26, 2026 | 1,356.00 | 1,356.00 | 1,343.00 | 1,343.00 | 1,290.22 | 0.15% | 98,900 |
| Feb 25, 2026 | 1,325.00 | 1,353.00 | 1,315.00 | 1,341.00 | 1,288.30 | 1.21% | 186,300 |
| Feb 24, 2026 | 1,334.00 | 1,341.00 | 1,303.00 | 1,325.00 | 1,272.93 | -0.45% | 171,200 |
| Feb 20, 2026 | 1,339.00 | 1,344.00 | 1,325.00 | 1,331.00 | 1,278.69 | -0.75% | 125,900 |
| Feb 19, 2026 | 1,326.00 | 1,350.00 | 1,322.00 | 1,341.00 | 1,288.30 | 0.98% | 138,700 |
| Feb 18, 2026 | 1,295.00 | 1,334.00 | 1,290.00 | 1,328.00 | 1,275.81 | 3.43% | 170,800 |
| Feb 17, 2026 | 1,286.00 | 1,291.00 | 1,276.00 | 1,284.00 | 1,233.54 | 0.31% | 149,300 |
| Feb 16, 2026 | 1,271.00 | 1,285.00 | 1,262.00 | 1,280.00 | 1,229.70 | 1.27% | 170,800 |
| Feb 13, 2026 | 1,271.00 | 1,283.00 | 1,245.00 | 1,264.00 | 1,214.33 | -1.40% | 214,900 |
| Feb 12, 2026 | 1,275.00 | 1,290.00 | 1,266.00 | 1,282.00 | 1,231.62 | -0.47% | 299,200 |
| Feb 10, 2026 | 1,250.00 | 1,299.00 | 1,247.00 | 1,288.00 | 1,237.38 | 1.18% | 313,700 |
| Feb 9, 2026 | 1,297.00 | 1,300.00 | 1,253.00 | 1,273.00 | 1,222.97 | 5.47% | 515,700 |
| Feb 6, 2026 | 1,231.00 | 1,240.00 | 1,195.00 | 1,207.00 | 1,159.57 | -2.90% | 265,700 |
| Feb 5, 2026 | 1,225.00 | 1,256.00 | 1,214.00 | 1,243.00 | 1,194.15 | 1.47% | 162,200 |
| Feb 4, 2026 | 1,203.00 | 1,238.00 | 1,192.00 | 1,225.00 | 1,176.86 | 1.24% | 368,300 |
| Feb 3, 2026 | 1,173.00 | 1,211.00 | 1,172.00 | 1,210.00 | 1,162.45 | 2.46% | 144,300 |
| Feb 2, 2026 | 1,211.00 | 1,214.00 | 1,178.00 | 1,181.00 | 1,134.59 | 1.99% | 296,900 |
| Jan 30, 2026 | 1,154.00 | 1,160.00 | 1,148.00 | 1,158.00 | 1,112.49 | 0.35% | 115,900 |
| Jan 29, 2026 | 1,165.00 | 1,171.00 | 1,147.00 | 1,154.00 | 1,108.65 | -0.52% | 332,900 |
| Jan 28, 2026 | 1,178.00 | 1,178.00 | 1,148.00 | 1,160.00 | 1,114.41 | -1.78% | 145,900 |
| Jan 27, 2026 | 1,190.00 | 1,191.00 | 1,179.00 | 1,181.00 | 1,134.59 | -0.76% | 97,000 |
| Jan 26, 2026 | 1,200.00 | 1,202.00 | 1,185.00 | 1,190.00 | 1,143.24 | -1.82% | 156,200 |
| Jan 23, 2026 | 1,220.00 | 1,225.00 | 1,203.00 | 1,212.00 | 1,164.37 | 0.17% | 140,700 |
| Jan 22, 2026 | 1,182.00 | 1,228.00 | 1,182.00 | 1,210.00 | 1,162.45 | 2.02% | 269,600 |
| Jan 21, 2026 | 1,206.00 | 1,211.00 | 1,176.00 | 1,186.00 | 1,139.39 | -1.74% | 132,200 |
| Jan 20, 2026 | 1,209.00 | 1,226.00 | 1,205.00 | 1,207.00 | 1,159.57 | 0.75% | 157,800 |
| Jan 19, 2026 | 1,200.00 | 1,203.00 | 1,191.00 | 1,198.00 | 1,150.92 | -0.58% | 117,700 |
| Jan 16, 2026 | 1,193.00 | 1,205.00 | 1,188.00 | 1,205.00 | 1,157.65 | 1.01% | 135,400 |
| Jan 15, 2026 | 1,185.00 | 1,193.00 | 1,183.00 | 1,193.00 | 1,146.12 | 0.85% | 103,800 |
| Jan 14, 2026 | 1,174.00 | 1,189.00 | 1,170.00 | 1,183.00 | 1,136.51 | 2.51% | 142,200 |
| Jan 13, 2026 | 1,156.00 | 1,174.00 | 1,149.00 | 1,154.00 | 1,108.65 | 0.79% | 217,000 |
| Jan 9, 2026 | 1,145.00 | 1,151.00 | 1,135.00 | 1,145.00 | 1,100.00 | 0.62% | 172,000 |
| Jan 8, 2026 | 1,144.00 | 1,153.00 | 1,132.00 | 1,138.00 | 1,093.28 | -1.13% | 149,100 |
| Jan 7, 2026 | 1,149.00 | 1,153.00 | 1,136.00 | 1,151.00 | 1,105.77 | 0.70% | 164,700 |
| Jan 6, 2026 | 1,150.00 | 1,160.00 | 1,139.00 | 1,143.00 | 1,098.08 | -1.21% | 148,800 |
| Jan 5, 2026 | 1,150.00 | 1,160.00 | 1,139.00 | 1,157.00 | 1,111.53 | 0.61% | 164,100 |
| Dec 30, 2025 | 1,152.00 | 1,163.00 | 1,143.00 | 1,150.00 | 1,104.81 | 0.35% | 92,900 |
| Dec 29, 2025 | 1,154.00 | 1,155.00 | 1,140.00 | 1,146.00 | 1,100.96 | -0.69% | 107,100 |
| Dec 26, 2025 | 1,150.00 | 1,157.00 | 1,140.00 | 1,154.00 | 1,108.65 | 0.79% | 70,800 |
| Dec 25, 2025 | 1,129.00 | 1,151.00 | 1,128.00 | 1,145.00 | 1,100.00 | 1.24% | 86,800 |
| Dec 24, 2025 | 1,130.00 | 1,144.00 | 1,130.00 | 1,131.00 | 1,086.55 | -0.18% | 51,600 |
| Dec 23, 2025 | 1,131.00 | 1,141.00 | 1,129.00 | 1,133.00 | 1,088.48 | 0.71% | 79,100 |
| Dec 22, 2025 | 1,125.00 | 1,139.00 | 1,119.00 | 1,125.00 | 1,080.79 | 0.27% | 126,900 |
| Dec 19, 2025 | 1,121.00 | 1,133.00 | 1,113.00 | 1,122.00 | 1,077.91 | 0.09% | 53,300 |
| Dec 18, 2025 | 1,105.00 | 1,133.00 | 1,103.00 | 1,121.00 | 1,076.95 | 1.45% | 95,700 |
| Dec 17, 2025 | 1,110.00 | 1,115.00 | 1,104.00 | 1,105.00 | 1,061.58 | -0.72% | 49,800 |
| Dec 16, 2025 | 1,116.00 | 1,121.00 | 1,111.00 | 1,113.00 | 1,069.26 | -0.27% | 64,400 |
| Dec 15, 2025 | 1,090.00 | 1,119.00 | 1,087.00 | 1,116.00 | 1,072.14 | 1.45% | 74,100 |
| Dec 12, 2025 | 1,102.00 | 1,112.00 | 1,095.00 | 1,100.00 | 1,056.77 | 0.09% | 87,500 |
| Dec 11, 2025 | 1,115.00 | 1,116.00 | 1,096.00 | 1,099.00 | 1,055.81 | -1.17% | 98,100 |
| Dec 10, 2025 | 1,120.00 | 1,120.00 | 1,102.00 | 1,112.00 | 1,068.30 | 0.09% | 89,700 |
| Dec 9, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,111.00 | 1,067.34 | -2.71% | 126,200 |
| Dec 8, 2025 | 1,178.00 | 1,181.00 | 1,130.00 | 1,142.00 | 1,097.12 | -2.73% | 174,200 |
| Dec 5, 2025 | 1,179.00 | 1,188.00 | 1,171.00 | 1,174.00 | 1,127.86 | -0.42% | 116,800 |
| Dec 4, 2025 | 1,168.00 | 1,185.00 | 1,168.00 | 1,179.00 | 1,132.67 | 0.94% | 120,900 |
| Dec 3, 2025 | 1,186.00 | 1,194.00 | 1,168.00 | 1,168.00 | 1,122.10 | -1.52% | 131,400 |
| Dec 2, 2025 | 1,195.00 | 1,200.00 | 1,182.00 | 1,186.00 | 1,139.39 | -0.17% | 183,600 |
| Dec 1, 2025 | 1,223.00 | 1,228.00 | 1,181.00 | 1,188.00 | 1,141.31 | -3.57% | 171,700 |