Sugita Ace Co.,Ltd. (TYO:7635)
Japan
· Delayed Price · Currency is JPY 1,698.00
-1.00 (-0.06%)
Mar 10, 2026, 11:17 AM JST
Sugita Ace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,699.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.12% | 1,200 |
| Mar 5, 2026 | 1,699.00 | 1,701.00 | 1,699.00 | 1,701.00 | 1,701.00 | 0.18% | 4,200 |
| Mar 4, 2026 | 1,697.00 | 1,698.00 | 1,697.00 | 1,698.00 | 1,698.00 | 0.06% | 5,800 |
| Mar 3, 2026 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 1,300 |
| Mar 2, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 1,000 |
| Feb 27, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | 0.18% | 300 |
| Feb 26, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.18% | 200 |
| Feb 25, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.06% | 500 |
| Feb 24, 2026 | 1,697.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | 0.06% | 4,100 |
| Feb 20, 2026 | 1,694.00 | 1,696.00 | 1,694.00 | 1,695.00 | 1,695.00 | - | 1,700 |
| Feb 19, 2026 | 1,695.00 | 1,696.00 | 1,694.00 | 1,695.00 | 1,695.00 | -0.06% | 1,600 |
| Feb 18, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 700 |
| Feb 17, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 800 |
| Feb 16, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 900 |
| Feb 13, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 600 |
| Feb 12, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 3,400 |
| Feb 10, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 900 |
| Feb 9, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 800 |
| Feb 6, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.06% | 800 |
| Feb 5, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 500 |
| Feb 4, 2026 | 1,697.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 900 |
| Feb 3, 2026 | 1,697.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | 0.06% | 1,900 |
| Feb 2, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.06% | 1,100 |
| Jan 30, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | - | 900 |
| Jan 29, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | 0.06% | 1,200 |
| Jan 28, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 2,600 |
| Jan 27, 2026 | 1,695.00 | 1,696.00 | 1,695.00 | 1,696.00 | 1,696.00 | 0.06% | 1,200 |
| Jan 26, 2026 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 2,600 |
| Jan 23, 2026 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 2,300 |
| Jan 22, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 1,695.00 | - | 6,700 |
| Jan 21, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 1,695.00 | 0.06% | 6,000 |
| Jan 20, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 10,000 |
| Jan 19, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.06% | 1,700 |
| Jan 16, 2026 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.06% | 1,000 |
| Jan 15, 2026 | 1,694.00 | 1,696.00 | 1,694.00 | 1,696.00 | 1,696.00 | 0.12% | 4,700 |
| Jan 14, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.06% | 10,900 |
| Jan 13, 2026 | 1,693.00 | 1,695.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.06% | 16,200 |
| Jan 9, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.06% | 4,400 |
| Jan 8, 2026 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 1,695.00 | 0.06% | 900 |
| Jan 7, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 4,700 |
| Jan 6, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 1,700 |
| Jan 5, 2026 | 1,693.00 | 1,694.00 | 1,693.00 | 1,694.00 | 1,694.00 | 0.06% | 7,300 |
| Dec 30, 2025 | 1,693.00 | 1,694.00 | 1,693.00 | 1,693.00 | 1,693.00 | - | 2,000 |
| Dec 29, 2025 | 1,693.00 | 1,694.00 | 1,693.00 | 1,693.00 | 1,693.00 | - | 7,500 |
| Dec 26, 2025 | 1,694.00 | 1,699.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.06% | 23,000 |
| Dec 25, 2025 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 16,000 |
| Dec 24, 2025 | 1,700.00 | 1,700.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.88% | 9,600 |
| Dec 23, 2025 | 1,707.00 | 1,709.00 | 1,707.00 | 1,709.00 | 1,709.00 | 0.06% | 35,500 |
| Dec 22, 2025 | 1,707.00 | 1,708.00 | 1,706.00 | 1,708.00 | 1,708.00 | - | 29,700 |
| Dec 19, 2025 | 1,707.00 | 1,708.00 | 1,707.00 | 1,708.00 | 1,708.00 | - | 12,600 |
| Dec 18, 2025 | 1,707.00 | 1,708.00 | 1,707.00 | 1,708.00 | 1,708.00 | - | 16,700 |
| Dec 17, 2025 | 1,706.00 | 1,708.00 | 1,706.00 | 1,708.00 | 1,708.00 | 0.06% | 7,900 |
| Dec 16, 2025 | 1,706.00 | 1,707.00 | 1,706.00 | 1,707.00 | 1,707.00 | 0.06% | 31,200 |
| Dec 15, 2025 | 1,705.00 | 1,706.00 | 1,705.00 | 1,706.00 | 1,706.00 | - | 8,800 |
| Dec 12, 2025 | 1,705.00 | 1,706.00 | 1,705.00 | 1,706.00 | 1,706.00 | - | 36,900 |
| Dec 11, 2025 | 1,705.00 | 1,706.00 | 1,705.00 | 1,706.00 | 1,706.00 | - | 9,400 |
| Dec 10, 2025 | 1,705.00 | 1,706.00 | 1,705.00 | 1,706.00 | 1,706.00 | 0.06% | 6,400 |
| Dec 9, 2025 | 1,705.00 | 1,705.00 | 1,704.00 | 1,705.00 | 1,705.00 | 0.06% | 26,100 |
| Dec 8, 2025 | 1,705.00 | 1,705.00 | 1,704.00 | 1,704.00 | 1,704.00 | - | 19,900 |
| Dec 5, 2025 | 1,705.00 | 1,705.00 | 1,704.00 | 1,704.00 | 1,704.00 | - | 8,700 |
| Dec 4, 2025 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | - | 3,800 |
| Dec 3, 2025 | 1,705.00 | 1,705.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.06% | 40,100 |
| Dec 2, 2025 | 1,704.00 | 1,705.00 | 1,704.00 | 1,705.00 | 1,705.00 | 0.06% | 15,900 |
| Dec 1, 2025 | 1,703.00 | 1,704.00 | 1,703.00 | 1,704.00 | 1,704.00 | 0.06% | 50,300 |
| Nov 28, 2025 | 1,703.00 | 1,703.00 | 1,702.00 | 1,703.00 | 1,703.00 | 0.06% | 16,700 |
| Nov 27, 2025 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - | 20,700 |
| Nov 26, 2025 | 1,702.00 | 1,703.00 | 1,701.00 | 1,702.00 | 1,702.00 | -0.06% | 65,000 |
| Nov 25, 2025 | 1,703.00 | 1,704.00 | 1,702.00 | 1,703.00 | 1,703.00 | - | 83,100 |
| Nov 21, 2025 | 1,704.00 | 1,705.00 | 1,702.00 | 1,703.00 | 1,703.00 | -0.18% | 53,400 |
| Nov 20, 2025 | 1,704.00 | 1,706.00 | 1,703.00 | 1,706.00 | 1,706.00 | 0.06% | 54,300 |
| Nov 19, 2025 | 1,705.00 | 1,705.00 | 1,704.00 | 1,705.00 | 1,705.00 | - | 25,100 |
| Nov 18, 2025 | 1,708.00 | 1,708.00 | 1,704.00 | 1,705.00 | 1,705.00 | -0.29% | 28,600 |
| Nov 17, 2025 | 1,713.00 | 1,715.00 | 1,707.00 | 1,710.00 | 1,710.00 | -2.17% | 63,900 |
| Nov 14, 2025 | 1,790.00 | 1,793.00 | 1,721.00 | 1,748.00 | 1,748.00 | 14.25% | 250,000 |
| Nov 13, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 24.39% | 4,200 |
| Nov 12, 2025 | 1,215.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.99% | 4,000 |
| Nov 11, 2025 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.33% | 200 |
| Nov 10, 2025 | 1,215.00 | 1,215.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.08% | 200 |
| Nov 7, 2025 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 1,000 |
| Nov 6, 2025 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 200 |
| Nov 5, 2025 | 1,224.00 | 1,225.00 | 1,221.00 | 1,225.00 | 1,225.00 | 0.41% | 600 |
| Nov 4, 2025 | 1,222.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.08% | 600 |
| Oct 31, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.08% | 100 |
| Oct 30, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 100 |
| Oct 29, 2025 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.49% | 300 |
| Oct 28, 2025 | 1,226.00 | 1,226.00 | 1,224.00 | 1,226.00 | 1,226.00 | -0.73% | 300 |
| Oct 27, 2025 | 1,225.00 | 1,235.00 | 1,222.00 | 1,235.00 | 1,235.00 | 0.82% | 1,000 |
| Oct 24, 2025 | 1,227.00 | 1,236.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.57% | 800 |
| Oct 23, 2025 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.74% | 200 |
| Oct 22, 2025 | 1,223.00 | 1,234.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.08% | 500 |
| Oct 21, 2025 | 1,230.00 | 1,230.00 | 1,224.00 | 1,224.00 | 1,224.00 | 0.08% | 300 |
| Oct 20, 2025 | 1,225.00 | 1,225.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.16% | 400 |
| Oct 17, 2025 | 1,225.00 | 1,229.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 700 |
| Oct 16, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 100 |
| Oct 15, 2025 | 1,222.00 | 1,225.00 | 1,214.00 | 1,225.00 | 1,225.00 | 1.07% | 400 |
| Oct 14, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.74% | 1,000 |
| Oct 10, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.33% | 200 |
| Oct 9, 2025 | 1,222.00 | 1,245.00 | 1,222.00 | 1,225.00 | 1,225.00 | -0.24% | 400 |
| Oct 8, 2025 | 1,227.00 | 1,255.00 | 1,225.00 | 1,228.00 | 1,228.00 | - | 600 |
| Oct 7, 2025 | 1,233.00 | 1,247.00 | 1,226.00 | 1,228.00 | 1,228.00 | -1.37% | 1,200 |