Skip to main content
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
+46.00 (1.44%)
Apr 28, 2026, 3:30 PM JST

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,196.003,249.003,185.003,245.003,245.001.44%380,900
Apr 27, 20263,192.003,217.003,158.003,199.003,199.000.76%566,000
Apr 24, 20263,232.003,248.003,161.003,175.003,175.00-2.40%844,800
Apr 23, 20263,333.003,364.003,219.003,253.003,253.00-3.93%1,034,800
Apr 22, 20263,478.003,482.003,375.003,386.003,386.00-1.94%661,000
Apr 21, 20263,452.003,483.003,417.003,453.003,453.00-0.60%717,300
Apr 20, 20263,498.003,502.003,455.003,474.003,474.000.38%572,700
Apr 17, 20263,470.003,517.003,459.003,461.003,461.00-2.07%494,300
Apr 16, 20263,465.003,587.003,463.003,534.003,534.002.46%866,900
Apr 15, 20263,357.003,463.003,357.003,449.003,449.002.10%604,300
Apr 14, 20263,417.003,431.003,357.003,378.003,378.00-0.82%585,900
Apr 13, 20263,484.003,494.003,336.003,406.003,406.00-3.49%1,082,300
Apr 10, 20263,523.003,570.003,463.003,529.003,529.00-1.78%1,157,500
Apr 9, 20263,691.003,730.003,593.003,593.003,593.00-1.07%724,800
Apr 8, 20263,750.003,751.003,632.003,632.003,632.00-2.37%871,800
Apr 7, 20263,697.003,720.003,669.003,720.003,720.000.57%419,600
Apr 6, 20263,671.003,710.003,647.003,699.003,699.000.60%404,000
Apr 3, 20263,670.003,722.003,633.003,677.003,677.002.14%795,300
Apr 2, 20263,596.003,701.003,584.003,600.003,600.000.22%924,500
Apr 1, 20263,538.003,618.003,526.003,592.003,592.003.34%758,400
Mar 31, 20263,484.003,502.003,446.003,476.003,476.001.19%567,000
Mar 30, 20263,362.003,438.003,361.003,435.003,435.00-0.84%630,200
Mar 27, 20263,422.003,466.003,415.003,464.003,464.001.64%566,200
Mar 26, 20263,419.003,437.003,396.003,408.003,408.000.50%620,700
Mar 25, 20263,478.003,500.003,391.003,391.003,391.00-2.67%575,700
Mar 24, 20263,477.003,508.003,458.003,484.003,484.002.26%660,200
Mar 23, 20263,429.003,466.003,393.003,407.003,407.00-1.13%750,200
Mar 19, 20263,537.003,572.003,446.003,446.003,446.00-5.04%654,200
Mar 18, 20263,587.003,683.003,554.003,629.003,629.004.01%1,038,700
Mar 17, 20263,497.003,519.003,467.003,489.003,489.001.37%650,400
Mar 16, 20263,468.003,469.003,399.003,442.003,442.001.29%598,300
Mar 13, 20263,366.003,445.003,360.003,398.003,398.000.68%588,400
Mar 12, 20263,440.003,451.003,375.003,375.003,375.00-3.85%670,100
Mar 11, 20263,554.003,560.003,503.003,510.003,510.00-0.48%516,500
Mar 10, 20263,587.003,587.003,508.003,527.003,527.000.28%779,800
Mar 9, 20263,424.003,533.003,409.003,517.003,517.000.17%940,100
Mar 6, 20263,506.003,516.003,434.003,511.003,511.001.09%853,900
Mar 5, 20263,481.003,575.003,454.003,473.003,473.000.40%792,400
Mar 4, 20263,450.003,490.003,420.003,459.003,459.00-1.11%683,600
Mar 3, 20263,570.003,599.003,491.003,498.003,498.00-1.91%624,400
Mar 2, 20263,546.003,619.003,523.003,566.003,566.00-0.67%837,800
Feb 27, 20263,547.003,596.003,523.003,590.003,590.002.05%617,500
Feb 26, 20263,579.003,580.003,505.003,518.003,518.00-1.54%1,283,200
Feb 25, 20263,607.003,610.003,549.003,573.003,553.001.59%1,938,900
Feb 24, 20263,404.003,539.003,393.003,517.003,497.310.69%1,986,500
Feb 20, 20263,543.003,543.003,445.003,493.003,473.45-1.30%1,010,800
Feb 19, 20263,571.003,584.003,539.003,539.003,519.19-0.78%754,300
Feb 18, 20263,592.003,655.003,562.003,567.003,547.03-0.06%621,700
Feb 17, 20263,649.003,649.003,547.003,569.003,549.02-1.84%460,800
Feb 16, 20263,662.003,686.003,598.003,636.003,615.65-2.57%629,100
Feb 13, 20263,784.003,798.003,674.003,732.003,711.11-0.35%688,800
Feb 12, 20263,638.003,771.003,627.003,745.003,724.044.40%712,300
Feb 10, 20263,530.003,614.003,520.003,587.003,566.921.38%341,100
Feb 9, 20263,561.003,573.003,492.003,538.003,518.20-675,700
Feb 6, 20263,629.003,643.003,531.003,538.003,518.20-1.78%556,900
Feb 5, 20263,596.003,638.003,556.003,602.003,581.842.01%471,100
Feb 4, 20263,560.003,586.003,526.003,531.003,511.240.74%507,200
Feb 3, 20263,533.003,568.003,498.003,505.003,485.38-1.49%924,900
Feb 2, 20263,635.003,635.003,543.003,558.003,538.08-0.03%511,300
Jan 30, 20263,671.003,671.003,559.003,559.003,539.08-2.76%883,500
Jan 29, 20263,680.003,680.003,616.003,660.003,639.51-1.74%413,400
Jan 28, 20263,743.003,765.003,695.003,725.003,704.15-2.10%376,800
Jan 27, 20263,841.003,850.003,782.003,805.003,783.700.24%455,600
Jan 26, 20263,824.003,857.003,782.003,796.003,774.75-0.73%443,300
Jan 23, 20263,808.003,827.003,774.003,824.003,802.600.16%395,300
Jan 22, 20263,789.003,843.003,785.003,818.003,796.630.32%471,100
Jan 21, 20263,938.003,982.003,805.003,806.003,784.70-3.35%636,600
Jan 20, 20263,846.003,967.003,791.003,938.003,915.963.01%639,400
Jan 19, 20263,835.003,916.003,814.003,823.003,801.601.00%768,500
Jan 16, 20263,817.003,851.003,692.003,785.003,763.81-2.45%1,141,800
Jan 15, 20263,742.003,880.003,741.003,880.003,858.284.30%885,600
Jan 14, 20263,667.003,737.003,651.003,720.003,699.181.58%525,900
Jan 13, 20263,700.003,710.003,647.003,662.003,641.50-0.81%1,012,000
Jan 9, 20263,760.003,811.003,661.003,692.003,671.334.65%1,443,200
Jan 8, 20263,579.003,598.003,528.003,528.003,508.25-1.37%536,600
Jan 7, 20263,644.003,648.003,570.003,577.003,556.98-2.88%616,300
Jan 6, 20263,662.003,703.003,640.003,683.003,662.380.49%477,200
Jan 5, 20263,682.003,706.003,650.003,665.003,644.49-0.54%444,600
Dec 30, 20253,720.003,727.003,685.003,685.003,664.37-0.41%276,100
Dec 29, 20253,700.003,727.003,672.003,700.003,679.290.05%231,200
Dec 26, 20253,706.003,734.003,695.003,698.003,677.300.27%241,700
Dec 25, 20253,700.003,700.003,660.003,688.003,667.36-0.16%133,200
Dec 24, 20253,684.003,713.003,663.003,694.003,673.320.85%313,200
Dec 23, 20253,593.003,671.003,593.003,663.003,642.501.95%356,800
Dec 22, 20253,667.003,680.003,588.003,593.003,572.89-1.43%385,500
Dec 19, 20253,645.003,667.003,618.003,645.003,624.60-0.16%489,700
Dec 18, 20253,614.003,680.003,592.003,651.003,630.562.21%405,600
Dec 17, 20253,691.003,691.003,572.003,572.003,552.01-2.35%477,500
Dec 16, 20253,714.003,719.003,658.003,658.003,637.52-2.06%419,600
Dec 15, 20253,710.003,741.003,686.003,735.003,714.092.33%516,700
Dec 12, 20253,668.003,679.003,622.003,650.003,629.570.05%443,700
Dec 11, 20253,724.003,724.003,610.003,648.003,627.58-1.72%392,100
Dec 10, 20253,695.003,728.003,658.003,712.003,691.221.50%367,500
Dec 9, 20253,672.003,696.003,633.003,657.003,636.530.30%376,300
Dec 8, 20253,599.003,646.003,568.003,646.003,625.591.31%380,300
Dec 5, 20253,598.003,638.003,577.003,599.003,578.850.19%473,200
Dec 4, 20253,601.003,617.003,564.003,592.003,571.89-0.42%453,100
Dec 3, 20253,626.003,636.003,573.003,607.003,586.81-1.42%435,300
Dec 2, 20253,645.003,675.003,621.003,659.003,638.520.80%234,800
Dec 1, 20253,678.003,713.003,618.003,630.003,609.68-1.52%371,700