SUS Co.,Ltd. (TYO:6554)
Japan
· Delayed Price · Currency is JPY 1,012.00
-6.00 (-0.59%)
Apr 30, 2026, 9:41 AM JST
SUS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,016.00 | 1,020.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.10% | 11,600 |
| Apr 27, 2026 | 1,041.00 | 1,041.00 | 1,018.00 | 1,019.00 | 1,019.00 | -2.58% | 26,000 |
| Apr 24, 2026 | 1,075.00 | 1,076.00 | 1,039.00 | 1,046.00 | 1,046.00 | -2.33% | 36,100 |
| Apr 23, 2026 | 1,058.00 | 1,075.00 | 1,052.00 | 1,071.00 | 1,071.00 | 5.52% | 78,600 |
| Apr 22, 2026 | 1,020.00 | 1,021.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.49% | 7,400 |
| Apr 21, 2026 | 1,014.00 | 1,020.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.59% | 5,800 |
| Apr 20, 2026 | 1,022.00 | 1,023.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.69% | 11,500 |
| Apr 17, 2026 | 1,022.00 | 1,022.00 | 1,010.00 | 1,021.00 | 1,021.00 | 0.99% | 19,200 |
| Apr 16, 2026 | 1,020.00 | 1,023.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.49% | 23,700 |
| Apr 15, 2026 | 1,015.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.30% | 7,600 |
| Apr 14, 2026 | 1,019.00 | 1,024.00 | 1,012.00 | 1,013.00 | 1,013.00 | - | 8,300 |
| Apr 13, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.98% | 20,500 |
| Apr 10, 2026 | 1,033.00 | 1,036.00 | 1,022.00 | 1,023.00 | 1,023.00 | -0.87% | 11,400 |
| Apr 9, 2026 | 1,050.00 | 1,050.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.96% | 7,200 |
| Apr 8, 2026 | 1,030.00 | 1,044.00 | 1,030.00 | 1,042.00 | 1,042.00 | 1.86% | 14,800 |
| Apr 7, 2026 | 1,022.00 | 1,026.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.20% | 5,500 |
| Apr 6, 2026 | 1,024.00 | 1,028.00 | 1,019.00 | 1,025.00 | 1,025.00 | 0.10% | 5,100 |
| Apr 3, 2026 | 1,016.00 | 1,030.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.79% | 8,300 |
| Apr 2, 2026 | 1,025.00 | 1,040.00 | 1,012.00 | 1,016.00 | 1,016.00 | -0.88% | 25,600 |
| Apr 1, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 2.19% | 4,900 |
| Mar 31, 2026 | 1,017.00 | 1,025.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.18% | 10,900 |
| Mar 30, 2026 | 1,034.00 | 1,034.00 | 1,013.00 | 1,015.00 | 1,015.00 | -2.03% | 22,400 |
| Mar 27, 2026 | 1,020.00 | 1,041.00 | 1,020.00 | 1,036.00 | 1,036.00 | 0.58% | 15,300 |
| Mar 26, 2026 | 1,033.00 | 1,035.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.29% | 15,100 |
| Mar 25, 2026 | 1,021.00 | 1,035.00 | 1,021.00 | 1,033.00 | 1,033.00 | 1.57% | 11,500 |
| Mar 24, 2026 | 1,014.00 | 1,030.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.89% | 13,300 |
| Mar 23, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,008.00 | 1,008.00 | -1.75% | 28,600 |
| Mar 19, 2026 | 1,029.00 | 1,035.00 | 1,022.00 | 1,026.00 | 1,026.00 | -1.25% | 11,500 |
| Mar 18, 2026 | 1,047.00 | 1,047.00 | 1,038.00 | 1,039.00 | 1,039.00 | 0.58% | 4,500 |
| Mar 17, 2026 | 1,035.00 | 1,045.00 | 1,032.00 | 1,033.00 | 1,033.00 | -0.19% | 9,100 |
| Mar 16, 2026 | 1,037.00 | 1,046.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 13,100 |
| Mar 13, 2026 | 1,021.00 | 1,047.00 | 1,021.00 | 1,045.00 | 1,045.00 | 0.29% | 12,000 |
| Mar 12, 2026 | 1,059.00 | 1,059.00 | 1,019.00 | 1,042.00 | 1,042.00 | -1.79% | 53,200 |
| Mar 11, 2026 | 1,063.00 | 1,066.00 | 1,050.00 | 1,061.00 | 1,061.00 | 1.05% | 17,400 |
| Mar 10, 2026 | 1,033.00 | 1,055.00 | 1,031.00 | 1,050.00 | 1,050.00 | 1.65% | 13,200 |
| Mar 9, 2026 | 1,011.00 | 1,036.00 | 1,000.00 | 1,033.00 | 1,033.00 | -1.81% | 37,100 |
| Mar 6, 2026 | 1,050.00 | 1,058.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.29% | 10,400 |
| Mar 5, 2026 | 1,039.00 | 1,064.00 | 1,025.00 | 1,049.00 | 1,049.00 | 2.64% | 19,200 |
| Mar 4, 2026 | 1,027.00 | 1,031.00 | 1,005.00 | 1,022.00 | 1,022.00 | -2.11% | 38,400 |
| Mar 3, 2026 | 1,054.00 | 1,061.00 | 1,043.00 | 1,044.00 | 1,044.00 | -1.69% | 25,800 |
| Mar 2, 2026 | 1,080.00 | 1,080.00 | 1,053.00 | 1,062.00 | 1,062.00 | -3.01% | 28,400 |
| Feb 27, 2026 | 1,095.00 | 1,099.00 | 1,092.00 | 1,095.00 | 1,095.00 | 0.55% | 9,900 |
| Feb 26, 2026 | 1,061.00 | 1,089.00 | 1,061.00 | 1,089.00 | 1,089.00 | 2.16% | 28,900 |
| Feb 25, 2026 | 1,065.00 | 1,075.00 | 1,064.00 | 1,066.00 | 1,066.00 | 0.76% | 12,600 |
| Feb 24, 2026 | 1,066.00 | 1,066.00 | 1,055.00 | 1,058.00 | 1,058.00 | -0.28% | 17,500 |
| Feb 20, 2026 | 1,068.00 | 1,073.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.67% | 16,900 |
| Feb 19, 2026 | 1,061.00 | 1,079.00 | 1,057.00 | 1,079.00 | 1,079.00 | 1.41% | 64,800 |
| Feb 18, 2026 | 1,065.00 | 1,079.00 | 1,055.00 | 1,064.00 | 1,064.00 | -0.09% | 37,900 |
| Feb 17, 2026 | 1,065.00 | 1,084.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.37% | 43,400 |
| Feb 16, 2026 | 1,050.00 | 1,071.00 | 1,031.00 | 1,069.00 | 1,069.00 | -2.82% | 90,100 |
| Feb 13, 2026 | 1,110.00 | 1,116.00 | 1,089.00 | 1,100.00 | 1,100.00 | -1.52% | 82,700 |
| Feb 12, 2026 | 1,137.00 | 1,138.00 | 1,109.00 | 1,117.00 | 1,117.00 | -1.67% | 91,800 |
| Feb 10, 2026 | 1,150.00 | 1,150.00 | 1,124.00 | 1,136.00 | 1,136.00 | -0.44% | 49,900 |
| Feb 9, 2026 | 1,178.00 | 1,178.00 | 1,135.00 | 1,141.00 | 1,141.00 | -3.39% | 53,700 |
| Feb 6, 2026 | 1,181.00 | 1,181.00 | 1,158.00 | 1,181.00 | 1,181.00 | -0.25% | 16,800 |
| Feb 5, 2026 | 1,153.00 | 1,184.00 | 1,134.00 | 1,184.00 | 1,184.00 | 2.60% | 32,900 |
| Feb 4, 2026 | 1,168.00 | 1,168.00 | 1,135.00 | 1,154.00 | 1,154.00 | -1.20% | 52,600 |
| Feb 3, 2026 | 1,160.00 | 1,175.00 | 1,157.00 | 1,168.00 | 1,168.00 | 0.95% | 10,000 |
| Feb 2, 2026 | 1,163.00 | 1,181.00 | 1,155.00 | 1,157.00 | 1,157.00 | -0.94% | 12,400 |
| Jan 30, 2026 | 1,177.00 | 1,178.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.43% | 9,300 |
| Jan 29, 2026 | 1,181.00 | 1,181.00 | 1,150.00 | 1,163.00 | 1,163.00 | -1.52% | 23,700 |
| Jan 28, 2026 | 1,193.00 | 1,193.00 | 1,175.00 | 1,181.00 | 1,181.00 | -0.67% | 11,700 |
| Jan 27, 2026 | 1,198.00 | 1,199.00 | 1,184.00 | 1,189.00 | 1,189.00 | -0.25% | 10,900 |
| Jan 26, 2026 | 1,197.00 | 1,199.00 | 1,184.00 | 1,192.00 | 1,192.00 | -0.42% | 12,500 |
| Jan 23, 2026 | 1,189.00 | 1,208.00 | 1,182.00 | 1,197.00 | 1,197.00 | 1.10% | 17,600 |
| Jan 22, 2026 | 1,174.00 | 1,196.00 | 1,170.00 | 1,184.00 | 1,184.00 | 0.77% | 22,400 |
| Jan 21, 2026 | 1,168.00 | 1,176.00 | 1,163.00 | 1,175.00 | 1,175.00 | -0.59% | 15,500 |
| Jan 20, 2026 | 1,200.00 | 1,200.00 | 1,174.00 | 1,182.00 | 1,182.00 | -1.50% | 18,900 |
| Jan 19, 2026 | 1,199.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.50% | 41,500 |
| Jan 16, 2026 | 1,188.00 | 1,194.00 | 1,171.00 | 1,194.00 | 1,194.00 | 0.67% | 23,200 |
| Jan 15, 2026 | 1,180.00 | 1,186.00 | 1,174.00 | 1,186.00 | 1,186.00 | - | 16,300 |
| Jan 14, 2026 | 1,182.00 | 1,195.00 | 1,182.00 | 1,186.00 | 1,186.00 | 0.34% | 23,000 |
| Jan 13, 2026 | 1,189.00 | 1,189.00 | 1,165.00 | 1,182.00 | 1,182.00 | 0.60% | 28,700 |
| Jan 9, 2026 | 1,163.00 | 1,179.00 | 1,161.00 | 1,175.00 | 1,175.00 | 1.12% | 17,300 |
| Jan 8, 2026 | 1,167.00 | 1,168.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.26% | 8,300 |
| Jan 7, 2026 | 1,160.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,165.00 | 2.19% | 15,700 |
| Jan 6, 2026 | 1,160.00 | 1,161.00 | 1,135.00 | 1,140.00 | 1,140.00 | -1.13% | 24,200 |
| Jan 5, 2026 | 1,150.00 | 1,165.00 | 1,150.00 | 1,153.00 | 1,153.00 | 0.70% | 12,400 |
| Dec 30, 2025 | 1,146.00 | 1,163.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 16,500 |
| Dec 29, 2025 | 1,145.00 | 1,165.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.32% | 23,700 |
| Dec 26, 2025 | 1,135.00 | 1,143.00 | 1,127.00 | 1,135.00 | 1,135.00 | 0.35% | 25,000 |
| Dec 25, 2025 | 1,140.00 | 1,147.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.79% | 22,500 |
| Dec 24, 2025 | 1,153.00 | 1,157.00 | 1,135.00 | 1,140.00 | 1,140.00 | -1.13% | 15,800 |
| Dec 23, 2025 | 1,134.00 | 1,155.00 | 1,133.00 | 1,153.00 | 1,153.00 | 1.59% | 18,400 |
| Dec 22, 2025 | 1,141.00 | 1,141.00 | 1,126.00 | 1,135.00 | 1,135.00 | - | 11,800 |
| Dec 19, 2025 | 1,119.00 | 1,139.00 | 1,119.00 | 1,135.00 | 1,135.00 | 1.43% | 21,900 |
| Dec 18, 2025 | 1,130.00 | 1,131.00 | 1,118.00 | 1,119.00 | 1,119.00 | -1.58% | 7,800 |
| Dec 17, 2025 | 1,122.00 | 1,137.00 | 1,117.00 | 1,137.00 | 1,137.00 | 1.07% | 4,600 |
| Dec 16, 2025 | 1,129.00 | 1,136.00 | 1,123.00 | 1,125.00 | 1,125.00 | -0.35% | 8,400 |
| Dec 15, 2025 | 1,114.00 | 1,137.00 | 1,114.00 | 1,129.00 | 1,129.00 | 1.53% | 27,600 |
| Dec 12, 2025 | 1,111.00 | 1,118.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.09% | 39,600 |
| Dec 11, 2025 | 1,116.00 | 1,116.00 | 1,097.00 | 1,111.00 | 1,111.00 | 0.27% | 13,600 |
| Dec 10, 2025 | 1,108.00 | 1,112.00 | 1,098.00 | 1,108.00 | 1,108.00 | 0.09% | 23,000 |
| Dec 9, 2025 | 1,122.00 | 1,122.00 | 1,092.00 | 1,107.00 | 1,107.00 | -1.34% | 43,900 |
| Dec 8, 2025 | 1,137.00 | 1,137.00 | 1,115.00 | 1,122.00 | 1,122.00 | -1.15% | 18,500 |
| Dec 5, 2025 | 1,131.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | - | 6,000 |
| Dec 4, 2025 | 1,128.00 | 1,138.00 | 1,128.00 | 1,135.00 | 1,135.00 | 0.62% | 7,800 |
| Dec 3, 2025 | 1,142.00 | 1,149.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.23% | 15,300 |
| Dec 2, 2025 | 1,159.00 | 1,159.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.97% | 20,800 |
| Dec 1, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | -1.02% | 25,900 |