SUMINOE Co., Ltd. (TYO:3501)
Japan
· Delayed Price · Currency is JPY 1,278.00
+19.00 (1.51%)
Apr 28, 2026, 3:30 PM JST
SUMINOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,266.00 | 1,281.00 | 1,261.00 | 1,278.00 | 1,278.00 | 1.51% | 33,100 |
| Apr 27, 2026 | 1,250.00 | 1,260.00 | 1,247.00 | 1,259.00 | 1,259.00 | 0.88% | 25,800 |
| Apr 24, 2026 | 1,271.00 | 1,271.00 | 1,246.00 | 1,248.00 | 1,248.00 | -0.64% | 39,200 |
| Apr 23, 2026 | 1,269.00 | 1,270.00 | 1,251.00 | 1,256.00 | 1,256.00 | -1.02% | 38,200 |
| Apr 22, 2026 | 1,293.00 | 1,293.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.48% | 39,100 |
| Apr 21, 2026 | 1,291.00 | 1,295.00 | 1,287.00 | 1,288.00 | 1,288.00 | -0.54% | 15,500 |
| Apr 20, 2026 | 1,299.00 | 1,299.00 | 1,289.00 | 1,295.00 | 1,295.00 | 1.01% | 20,400 |
| Apr 17, 2026 | 1,280.00 | 1,283.00 | 1,274.00 | 1,282.00 | 1,282.00 | - | 22,900 |
| Apr 16, 2026 | 1,279.00 | 1,288.00 | 1,275.00 | 1,282.00 | 1,282.00 | 0.23% | 37,600 |
| Apr 15, 2026 | 1,291.00 | 1,291.00 | 1,278.00 | 1,279.00 | 1,279.00 | -0.16% | 32,700 |
| Apr 14, 2026 | 1,309.00 | 1,309.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.47% | 64,900 |
| Apr 13, 2026 | 1,312.00 | 1,332.00 | 1,277.00 | 1,287.00 | 1,287.00 | -4.10% | 197,400 |
| Apr 10, 2026 | 1,407.00 | 1,413.00 | 1,342.00 | 1,342.00 | 1,342.00 | -4.42% | 92,100 |
| Apr 9, 2026 | 1,407.00 | 1,418.00 | 1,402.00 | 1,404.00 | 1,404.00 | 0.21% | 27,300 |
| Apr 8, 2026 | 1,403.00 | 1,408.00 | 1,392.00 | 1,401.00 | 1,401.00 | 1.08% | 21,200 |
| Apr 7, 2026 | 1,398.00 | 1,407.00 | 1,384.00 | 1,386.00 | 1,386.00 | -0.57% | 35,700 |
| Apr 6, 2026 | 1,409.00 | 1,410.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.29% | 23,100 |
| Apr 3, 2026 | 1,388.00 | 1,409.00 | 1,388.00 | 1,398.00 | 1,398.00 | 0.58% | 25,500 |
| Apr 2, 2026 | 1,400.00 | 1,410.00 | 1,382.00 | 1,390.00 | 1,390.00 | - | 27,600 |
| Apr 1, 2026 | 1,386.00 | 1,390.00 | 1,374.00 | 1,390.00 | 1,390.00 | 1.98% | 22,700 |
| Mar 31, 2026 | 1,356.00 | 1,379.00 | 1,349.00 | 1,363.00 | 1,363.00 | -0.15% | 31,100 |
| Mar 30, 2026 | 1,350.00 | 1,379.00 | 1,333.00 | 1,365.00 | 1,365.00 | -0.36% | 40,400 |
| Mar 27, 2026 | 1,356.00 | 1,378.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.26% | 25,800 |
| Mar 26, 2026 | 1,360.00 | 1,360.00 | 1,351.00 | 1,353.00 | 1,353.00 | -0.44% | 12,300 |
| Mar 25, 2026 | 1,343.00 | 1,360.00 | 1,339.00 | 1,359.00 | 1,359.00 | 1.49% | 21,400 |
| Mar 24, 2026 | 1,347.00 | 1,347.00 | 1,317.00 | 1,339.00 | 1,339.00 | 0.90% | 26,000 |
| Mar 23, 2026 | 1,324.00 | 1,330.00 | 1,312.00 | 1,327.00 | 1,327.00 | -1.04% | 31,600 |
| Mar 19, 2026 | 1,374.00 | 1,374.00 | 1,340.00 | 1,341.00 | 1,341.00 | -2.33% | 14,400 |
| Mar 18, 2026 | 1,355.00 | 1,378.00 | 1,343.00 | 1,373.00 | 1,373.00 | 2.39% | 13,300 |
| Mar 17, 2026 | 1,346.00 | 1,356.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.15% | 19,100 |
| Mar 16, 2026 | 1,340.00 | 1,347.00 | 1,334.00 | 1,343.00 | 1,343.00 | 0.30% | 15,300 |
| Mar 13, 2026 | 1,341.00 | 1,347.00 | 1,332.00 | 1,339.00 | 1,339.00 | -0.81% | 20,900 |
| Mar 12, 2026 | 1,379.00 | 1,379.00 | 1,349.00 | 1,350.00 | 1,350.00 | -2.10% | 15,800 |
| Mar 11, 2026 | 1,368.00 | 1,386.00 | 1,368.00 | 1,379.00 | 1,379.00 | 0.80% | 15,700 |
| Mar 10, 2026 | 1,381.00 | 1,381.00 | 1,351.00 | 1,368.00 | 1,368.00 | 0.96% | 33,200 |
| Mar 9, 2026 | 1,356.00 | 1,357.00 | 1,327.00 | 1,355.00 | 1,355.00 | -2.02% | 38,400 |
| 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 |