SUMINOE Co., Ltd. (TYO:3501)
Japan
· Delayed Price · Currency is JPY 1,344.00
-39.00 (-2.82%)
Mar 9, 2026, 1:30 PM JST
SUMINOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,394.00 | 1,394.00 | 1,374.00 | 1,383.00 | 1,383.00 | -0.79% | 17,400 |
| Mar 5, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,394.00 | 1,394.00 | 3.64% | 21,400 |
| Mar 4, 2026 | 1,364.00 | 1,380.00 | 1,315.00 | 1,345.00 | 1,345.00 | -2.82% | 63,800 |
| Mar 3, 2026 | 1,418.00 | 1,418.00 | 1,384.00 | 1,384.00 | 1,384.00 | -2.40% | 32,000 |
| Mar 2, 2026 | 1,421.00 | 1,429.00 | 1,405.00 | 1,418.00 | 1,418.00 | -1.46% | 33,000 |
| Feb 27, 2026 | 1,392.00 | 1,447.00 | 1,392.00 | 1,439.00 | 1,439.00 | 3.38% | 37,900 |
| Feb 26, 2026 | 1,389.00 | 1,400.00 | 1,382.00 | 1,392.00 | 1,392.00 | 0.72% | 22,700 |
| Feb 25, 2026 | 1,390.00 | 1,390.00 | 1,374.00 | 1,382.00 | 1,382.00 | -0.50% | 20,800 |
| Feb 24, 2026 | 1,353.00 | 1,396.00 | 1,352.00 | 1,389.00 | 1,389.00 | 2.89% | 51,400 |
| Feb 20, 2026 | 1,353.00 | 1,357.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.37% | 17,500 |
| Feb 19, 2026 | 1,359.00 | 1,361.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.30% | 18,700 |
| Feb 18, 2026 | 1,349.00 | 1,360.00 | 1,346.00 | 1,351.00 | 1,351.00 | 0.15% | 20,700 |
| Feb 17, 2026 | 1,343.00 | 1,353.00 | 1,335.00 | 1,349.00 | 1,349.00 | 0.45% | 21,300 |
| Feb 16, 2026 | 1,352.00 | 1,353.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.81% | 20,600 |
| Feb 13, 2026 | 1,365.00 | 1,365.00 | 1,347.00 | 1,354.00 | 1,354.00 | -0.51% | 26,200 |
| Feb 12, 2026 | 1,345.00 | 1,365.00 | 1,340.00 | 1,361.00 | 1,361.00 | 1.19% | 31,600 |
| Feb 10, 2026 | 1,334.00 | 1,346.00 | 1,332.00 | 1,345.00 | 1,345.00 | 1.05% | 18,900 |
| Feb 9, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,331.00 | 1,331.00 | 0.23% | 31,400 |
| Feb 6, 2026 | 1,319.00 | 1,329.00 | 1,312.00 | 1,328.00 | 1,328.00 | 0.68% | 25,300 |
| Feb 5, 2026 | 1,320.00 | 1,322.00 | 1,314.00 | 1,319.00 | 1,319.00 | 0.30% | 21,600 |
| Feb 4, 2026 | 1,293.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,315.00 | 1.78% | 29,800 |
| Feb 3, 2026 | 1,289.00 | 1,292.00 | 1,284.00 | 1,292.00 | 1,292.00 | 0.39% | 14,700 |
| Feb 2, 2026 | 1,285.00 | 1,295.00 | 1,280.00 | 1,287.00 | 1,287.00 | 1.34% | 21,000 |
| Jan 30, 2026 | 1,269.00 | 1,273.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.16% | 13,500 |
| Jan 29, 2026 | 1,275.00 | 1,275.00 | 1,251.00 | 1,268.00 | 1,268.00 | - | 19,600 |
| Jan 28, 2026 | 1,280.00 | 1,280.00 | 1,251.00 | 1,268.00 | 1,268.00 | -0.55% | 42,700 |
| Jan 27, 2026 | 1,283.00 | 1,283.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.62% | 16,400 |
| Jan 26, 2026 | 1,291.00 | 1,294.00 | 1,280.00 | 1,283.00 | 1,283.00 | -0.62% | 12,200 |
| Jan 23, 2026 | 1,290.00 | 1,293.00 | 1,289.00 | 1,291.00 | 1,291.00 | 0.23% | 20,300 |
| Jan 22, 2026 | 1,291.00 | 1,293.00 | 1,284.00 | 1,288.00 | 1,288.00 | - | 10,900 |
| Jan 21, 2026 | 1,291.00 | 1,291.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.16% | 17,400 |
| Jan 20, 2026 | 1,295.00 | 1,298.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.31% | 14,100 |
| Jan 19, 2026 | 1,294.00 | 1,296.00 | 1,284.00 | 1,294.00 | 1,294.00 | -0.15% | 22,900 |
| Jan 16, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,296.00 | 1,296.00 | 0.62% | 25,500 |
| Jan 15, 2026 | 1,298.00 | 1,300.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.77% | 48,900 |
| Jan 14, 2026 | 1,284.00 | 1,298.00 | 1,275.00 | 1,298.00 | 1,298.00 | 1.09% | 32,100 |
| Jan 13, 2026 | 1,298.00 | 1,299.00 | 1,271.00 | 1,284.00 | 1,284.00 | -0.70% | 35,700 |
| Jan 9, 2026 | 1,270.00 | 1,300.00 | 1,264.00 | 1,293.00 | 1,293.00 | 2.13% | 84,100 |
| Jan 8, 2026 | 1,270.00 | 1,277.00 | 1,261.00 | 1,266.00 | 1,266.00 | - | 22,100 |
| Jan 7, 2026 | 1,263.00 | 1,269.00 | 1,257.00 | 1,266.00 | 1,266.00 | 0.32% | 13,200 |
| Jan 6, 2026 | 1,252.00 | 1,273.00 | 1,252.00 | 1,262.00 | 1,262.00 | 0.56% | 34,000 |
| Jan 5, 2026 | 1,254.00 | 1,260.00 | 1,252.00 | 1,255.00 | 1,255.00 | 0.08% | 22,600 |
| Dec 30, 2025 | 1,250.00 | 1,260.00 | 1,250.00 | 1,254.00 | 1,254.00 | 0.32% | 19,300 |
| Dec 29, 2025 | 1,248.00 | 1,254.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.89% | 26,600 |
| Dec 26, 2025 | 1,233.00 | 1,239.00 | 1,229.00 | 1,239.00 | 1,239.00 | 0.41% | 18,700 |
| Dec 25, 2025 | 1,219.00 | 1,234.00 | 1,218.00 | 1,234.00 | 1,234.00 | 1.40% | 20,000 |
| Dec 24, 2025 | 1,206.00 | 1,220.00 | 1,201.00 | 1,217.00 | 1,217.00 | 1.59% | 28,300 |
| Dec 23, 2025 | 1,215.00 | 1,215.00 | 1,154.00 | 1,198.00 | 1,198.00 | -1.56% | 66,200 |
| Dec 22, 2025 | 1,213.00 | 1,217.00 | 1,211.00 | 1,217.00 | 1,217.00 | 0.58% | 8,200 |
| Dec 19, 2025 | 1,214.00 | 1,214.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.08% | 6,600 |
| Dec 18, 2025 | 1,207.00 | 1,211.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.33% | 9,700 |
| Dec 17, 2025 | 1,211.00 | 1,211.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 26,200 |
| Dec 16, 2025 | 1,211.00 | 1,217.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.08% | 8,700 |
| Dec 15, 2025 | 1,211.00 | 1,215.00 | 1,210.00 | 1,211.00 | 1,211.00 | - | 11,400 |
| Dec 12, 2025 | 1,216.00 | 1,217.00 | 1,210.00 | 1,211.00 | 1,211.00 | -0.33% | 10,500 |
| Dec 11, 2025 | 1,219.00 | 1,222.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.57% | 7,500 |
| Dec 10, 2025 | 1,218.00 | 1,222.00 | 1,212.00 | 1,222.00 | 1,222.00 | 0.99% | 18,000 |
| Dec 9, 2025 | 1,214.00 | 1,216.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 6,000 |
| Dec 8, 2025 | 1,210.00 | 1,213.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 6,200 |
| Dec 5, 2025 | 1,212.00 | 1,219.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.49% | 12,400 |
| Dec 4, 2025 | 1,218.00 | 1,218.00 | 1,215.00 | 1,216.00 | 1,216.00 | 0.08% | 3,500 |
| Dec 3, 2025 | 1,225.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.49% | 9,000 |
| Dec 2, 2025 | 1,220.00 | 1,223.00 | 1,218.00 | 1,221.00 | 1,221.00 | -0.33% | 6,500 |
| Dec 1, 2025 | 1,219.00 | 1,226.00 | 1,216.00 | 1,225.00 | 1,225.00 | 0.66% | 16,500 |
| Nov 28, 2025 | 1,213.00 | 1,218.00 | 1,209.00 | 1,217.00 | 1,217.00 | 0.41% | 28,900 |
| Nov 27, 2025 | 1,202.00 | 1,221.00 | 1,202.00 | 1,212.00 | 1,212.00 | -2.42% | 52,500 |
| Nov 26, 2025 | 1,239.00 | 1,242.00 | 1,221.00 | 1,242.00 | 1,220.47 | 0.49% | 93,300 |
| Nov 25, 2025 | 1,239.00 | 1,239.00 | 1,231.00 | 1,236.00 | 1,214.57 | 0.24% | 15,700 |
| Nov 21, 2025 | 1,224.00 | 1,233.00 | 1,223.00 | 1,233.00 | 1,211.62 | 0.74% | 6,800 |
| Nov 20, 2025 | 1,231.00 | 1,231.00 | 1,224.00 | 1,224.00 | 1,202.78 | -0.08% | 9,100 |
| Nov 19, 2025 | 1,233.00 | 1,234.00 | 1,223.00 | 1,225.00 | 1,203.76 | -0.65% | 10,100 |
| Nov 18, 2025 | 1,225.00 | 1,235.00 | 1,222.00 | 1,233.00 | 1,211.62 | 0.08% | 12,600 |
| Nov 17, 2025 | 1,239.00 | 1,239.00 | 1,230.00 | 1,232.00 | 1,210.64 | -0.56% | 7,800 |
| Nov 14, 2025 | 1,234.00 | 1,239.00 | 1,229.00 | 1,239.00 | 1,217.52 | 0.41% | 8,500 |
| Nov 13, 2025 | 1,230.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,212.60 | 0.49% | 19,400 |
| Nov 12, 2025 | 1,219.00 | 1,228.00 | 1,219.00 | 1,228.00 | 1,206.71 | 0.74% | 14,800 |
| Nov 11, 2025 | 1,220.00 | 1,220.00 | 1,215.00 | 1,219.00 | 1,197.86 | -0.08% | 6,500 |
| Nov 10, 2025 | 1,223.00 | 1,223.00 | 1,212.00 | 1,220.00 | 1,198.85 | 0.16% | 8,500 |
| Nov 7, 2025 | 1,218.00 | 1,225.00 | 1,217.00 | 1,218.00 | 1,196.88 | -0.16% | 9,800 |
| Nov 6, 2025 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,198.85 | 1.08% | 10,200 |
| Nov 5, 2025 | 1,208.00 | 1,215.00 | 1,203.00 | 1,207.00 | 1,186.07 | -0.08% | 12,000 |
| Nov 4, 2025 | 1,215.00 | 1,218.00 | 1,203.00 | 1,208.00 | 1,187.05 | -0.17% | 15,300 |
| Oct 31, 2025 | 1,218.00 | 1,219.00 | 1,209.00 | 1,210.00 | 1,189.02 | -1.39% | 14,300 |
| Oct 30, 2025 | 1,213.00 | 1,229.00 | 1,205.00 | 1,227.00 | 1,205.73 | 2.16% | 22,400 |
| Oct 29, 2025 | 1,220.00 | 1,221.00 | 1,201.00 | 1,201.00 | 1,180.18 | -1.64% | 19,600 |
| Oct 28, 2025 | 1,225.00 | 1,229.00 | 1,221.00 | 1,221.00 | 1,199.83 | -0.65% | 11,000 |
| Oct 27, 2025 | 1,229.00 | 1,232.00 | 1,225.00 | 1,229.00 | 1,207.69 | 0.49% | 14,300 |
| Oct 24, 2025 | 1,220.00 | 1,226.00 | 1,217.00 | 1,223.00 | 1,201.79 | 0.49% | 13,700 |
| Oct 23, 2025 | 1,216.00 | 1,220.00 | 1,212.00 | 1,217.00 | 1,195.90 | 0.08% | 11,200 |
| Oct 22, 2025 | 1,212.00 | 1,219.00 | 1,212.00 | 1,216.00 | 1,194.92 | 0.41% | 9,700 |
| Oct 21, 2025 | 1,217.00 | 1,219.00 | 1,206.00 | 1,211.00 | 1,190.00 | -0.16% | 11,600 |
| Oct 20, 2025 | 1,210.00 | 1,214.00 | 1,207.00 | 1,213.00 | 1,191.97 | 0.66% | 6,800 |
| Oct 17, 2025 | 1,212.00 | 1,213.00 | 1,205.00 | 1,205.00 | 1,184.11 | -0.33% | 10,700 |
| Oct 16, 2025 | 1,208.00 | 1,214.00 | 1,200.00 | 1,209.00 | 1,188.04 | 0.67% | 16,200 |
| Oct 15, 2025 | 1,194.00 | 1,206.00 | 1,190.00 | 1,201.00 | 1,180.18 | 1.52% | 14,100 |
| Oct 14, 2025 | 1,196.00 | 1,196.00 | 1,176.00 | 1,183.00 | 1,162.49 | -2.39% | 49,200 |
| Oct 10, 2025 | 1,221.00 | 1,221.00 | 1,199.00 | 1,212.00 | 1,190.99 | -0.66% | 31,700 |
| Oct 9, 2025 | 1,225.00 | 1,225.00 | 1,216.00 | 1,220.00 | 1,198.85 | -0.16% | 7,500 |
| Oct 8, 2025 | 1,219.00 | 1,224.00 | 1,217.00 | 1,222.00 | 1,200.81 | 0.58% | 7,500 |
| Oct 7, 2025 | 1,211.00 | 1,224.00 | 1,211.00 | 1,215.00 | 1,193.93 | 0.33% | 11,000 |