Sougou Shouken Co.,Ltd. (TYO:7850)
Japan
· Delayed Price · Currency is JPY 860.00
-36.00 (-4.02%)
Apr 30, 2026, 3:30 PM JST
Sougou Shouken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 888.00 | 896.00 | 888.00 | 896.00 | 896.00 | -0.22% | 200 |
| Apr 27, 2026 | 889.00 | 898.00 | 874.00 | 898.00 | 898.00 | 1.13% | 11,500 |
| Apr 24, 2026 | 879.00 | 888.00 | 879.00 | 888.00 | 888.00 | 0.91% | 2,300 |
| Apr 23, 2026 | 882.00 | 882.00 | 875.00 | 880.00 | 880.00 | -0.23% | 600 |
| Apr 22, 2026 | 879.00 | 883.00 | 879.00 | 882.00 | 882.00 | 0.80% | 2,300 |
| Apr 21, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.34% | 200 |
| Apr 20, 2026 | 883.00 | 883.00 | 872.00 | 872.00 | 872.00 | -1.25% | 500 |
| Apr 17, 2026 | 861.00 | 883.00 | 861.00 | 883.00 | 883.00 | 2.44% | 1,200 |
| Apr 16, 2026 | 864.00 | 864.00 | 862.00 | 862.00 | 862.00 | -0.23% | 1,100 |
| Apr 14, 2026 | 877.00 | 881.00 | 864.00 | 864.00 | 864.00 | -2.59% | 1,500 |
| Apr 13, 2026 | 874.00 | 887.00 | 874.00 | 887.00 | 887.00 | 1.72% | 1,100 |
| Apr 10, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | -0.46% | 300 |
| Apr 9, 2026 | 877.00 | 877.00 | 876.00 | 876.00 | 876.00 | -2.23% | 800 |
| Apr 8, 2026 | 871.00 | 896.00 | 871.00 | 896.00 | 896.00 | 2.87% | 400 |
| Apr 7, 2026 | 877.00 | 877.00 | 862.00 | 871.00 | 871.00 | 0.23% | 900 |
| Apr 6, 2026 | 897.00 | 897.00 | 855.00 | 869.00 | 869.00 | -3.12% | 10,900 |
| Apr 3, 2026 | 883.00 | 897.00 | 880.00 | 897.00 | 897.00 | 1.01% | 1,500 |
| Apr 2, 2026 | 847.00 | 892.00 | 847.00 | 888.00 | 888.00 | 4.84% | 13,200 |
| Apr 1, 2026 | 850.00 | 850.00 | 847.00 | 847.00 | 847.00 | -1.63% | 1,900 |
| Mar 30, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | - | 300 |
| Mar 27, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -1.03% | 200 |
| Mar 26, 2026 | 873.00 | 873.00 | 858.00 | 870.00 | 870.00 | 0.12% | 6,000 |
| Mar 25, 2026 | 869.00 | 869.00 | 857.00 | 869.00 | 869.00 | - | 1,200 |
| Mar 24, 2026 | 865.00 | 873.00 | 865.00 | 869.00 | 869.00 | -0.46% | 1,700 |
| Mar 23, 2026 | 878.00 | 878.00 | 869.00 | 873.00 | 873.00 | -0.23% | 1,900 |
| Mar 19, 2026 | 876.00 | 877.00 | 862.00 | 875.00 | 875.00 | -0.11% | 1,600 |
| Mar 18, 2026 | 865.00 | 876.00 | 865.00 | 876.00 | 876.00 | 1.27% | 1,400 |
| Mar 17, 2026 | 852.00 | 865.00 | 852.00 | 865.00 | 865.00 | 2.98% | 2,200 |
| Mar 16, 2026 | 851.00 | 851.00 | 801.00 | 840.00 | 840.00 | -2.33% | 6,800 |
| Mar 13, 2026 | 874.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.83% | 2,800 |
| Mar 12, 2026 | 878.00 | 879.00 | 874.00 | 876.00 | 876.00 | -1.02% | 1,600 |
| Mar 11, 2026 | 895.00 | 896.00 | 881.00 | 885.00 | 885.00 | -0.56% | 2,500 |
| Mar 10, 2026 | 894.00 | 894.00 | 890.00 | 890.00 | 890.00 | -0.45% | 300 |
| Mar 9, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | -0.11% | 1,100 |
| Mar 6, 2026 | 881.00 | 895.00 | 881.00 | 895.00 | 895.00 | 2.29% | 1,100 |
| Mar 5, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 100 |
| Mar 4, 2026 | 876.00 | 876.00 | 875.00 | 875.00 | 875.00 | -0.68% | 2,000 |
| Mar 3, 2026 | 882.00 | 884.00 | 881.00 | 881.00 | 881.00 | -0.34% | 3,800 |
| Mar 2, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -0.23% | 500 |
| Feb 27, 2026 | 889.00 | 889.00 | 885.00 | 886.00 | 886.00 | - | 1,800 |
| Feb 26, 2026 | 889.00 | 890.00 | 886.00 | 886.00 | 886.00 | -0.45% | 5,800 |
| Feb 25, 2026 | 887.00 | 890.00 | 887.00 | 890.00 | 890.00 | 0.34% | 3,000 |
| Feb 24, 2026 | 889.00 | 890.00 | 878.00 | 887.00 | 887.00 | -0.22% | 3,200 |
| Feb 20, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.45% | 1,000 |
| Feb 19, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 100 |
| Feb 18, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.11% | 900 |
| Feb 17, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - | 600 |
| Feb 16, 2026 | 885.00 | 885.00 | 884.00 | 884.00 | 884.00 | -0.11% | 400 |
| Feb 13, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.23% | 600 |
| Feb 12, 2026 | 878.00 | 883.00 | 878.00 | 883.00 | 883.00 | 0.57% | 3,000 |
| Feb 10, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.46% | 100 |
| Feb 9, 2026 | 878.00 | 878.00 | 870.00 | 874.00 | 874.00 | -0.23% | 400 |
| Feb 6, 2026 | 870.00 | 876.00 | 870.00 | 876.00 | 876.00 | 0.69% | 300 |
| Feb 5, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 100 |
| Feb 4, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.11% | 400 |
| Feb 3, 2026 | 871.00 | 871.00 | 870.00 | 871.00 | 871.00 | -0.23% | 1,000 |
| Feb 2, 2026 | 878.00 | 878.00 | 873.00 | 873.00 | 873.00 | -0.57% | 700 |
| Jan 30, 2026 | 879.00 | 879.00 | 877.00 | 878.00 | 878.00 | 0.92% | 1,400 |
| Jan 29, 2026 | 872.00 | 872.00 | 870.00 | 870.00 | 870.00 | -0.46% | 3,900 |
| Jan 28, 2026 | 871.00 | 874.00 | 871.00 | 874.00 | 864.00 | -1.35% | 3,700 |
| Jan 27, 2026 | 894.00 | 894.00 | 886.00 | 886.00 | 875.86 | -0.67% | 1,000 |
| Jan 26, 2026 | 890.00 | 892.00 | 890.00 | 892.00 | 881.79 | 0.56% | 5,900 |
| Jan 23, 2026 | 887.00 | 887.00 | 886.00 | 887.00 | 876.85 | 0.23% | 2,200 |
| Jan 22, 2026 | 886.00 | 886.00 | 885.00 | 885.00 | 874.87 | -0.23% | 200 |
| Jan 21, 2026 | 887.00 | 887.00 | 885.00 | 887.00 | 876.85 | 0.23% | 1,300 |
| Jan 20, 2026 | 886.00 | 886.00 | 885.00 | 885.00 | 874.87 | 0.68% | 1,000 |
| Jan 19, 2026 | 880.00 | 880.00 | 877.00 | 879.00 | 868.94 | 0.23% | 1,600 |
| Jan 16, 2026 | 874.00 | 877.00 | 873.00 | 877.00 | 866.97 | 0.34% | 4,400 |
| Jan 15, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 864.00 | - | 400 |
| Jan 14, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 864.00 | 0.69% | 300 |
| Jan 13, 2026 | 881.00 | 881.00 | 868.00 | 868.00 | 858.07 | - | 1,700 |
| Jan 9, 2026 | 869.00 | 875.00 | 867.00 | 868.00 | 858.07 | -0.12% | 1,800 |
| Jan 8, 2026 | 884.00 | 884.00 | 866.00 | 869.00 | 859.06 | -1.03% | 1,600 |
| Jan 7, 2026 | 875.00 | 878.00 | 871.00 | 878.00 | 867.95 | 0.69% | 900 |
| Jan 6, 2026 | 874.00 | 874.00 | 870.00 | 872.00 | 862.02 | -0.23% | 1,300 |
| Jan 5, 2026 | 866.00 | 885.00 | 866.00 | 874.00 | 864.00 | 0.92% | 1,900 |
| Dec 30, 2025 | 865.00 | 866.00 | 865.00 | 866.00 | 856.09 | - | 300 |
| Dec 29, 2025 | 864.00 | 866.00 | 864.00 | 866.00 | 856.09 | 0.12% | 600 |
| Dec 26, 2025 | 848.00 | 865.00 | 845.00 | 865.00 | 855.10 | 2.37% | 7,800 |
| Dec 25, 2025 | 842.00 | 861.00 | 841.00 | 845.00 | 835.33 | -0.35% | 4,600 |
| Dec 24, 2025 | 851.00 | 855.00 | 848.00 | 848.00 | 838.30 | 0.12% | 1,400 |
| Dec 23, 2025 | 860.00 | 860.00 | 839.00 | 847.00 | 837.31 | -0.47% | 1,900 |
| Dec 22, 2025 | 853.00 | 861.00 | 851.00 | 851.00 | 841.26 | -0.93% | 4,100 |
| Dec 19, 2025 | 850.00 | 859.00 | 849.00 | 859.00 | 849.17 | 1.06% | 500 |
| Dec 18, 2025 | 851.00 | 851.00 | 850.00 | 850.00 | 840.27 | -0.12% | 400 |
| Dec 17, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 841.26 | - | 200 |
| Dec 16, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 841.26 | 0.24% | 3,800 |
| Dec 15, 2025 | 856.00 | 859.00 | 849.00 | 849.00 | 839.29 | -0.93% | 2,800 |
| Dec 12, 2025 | 857.00 | 861.00 | 857.00 | 857.00 | 847.19 | - | 900 |
| Dec 11, 2025 | 872.00 | 872.00 | 857.00 | 857.00 | 847.19 | -0.58% | 400 |
| Dec 10, 2025 | 862.00 | 862.00 | 862.00 | 862.00 | 852.14 | -1.71% | 1,000 |
| Dec 9, 2025 | 861.00 | 877.00 | 861.00 | 877.00 | 866.97 | 0.46% | 700 |
| Dec 5, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 863.01 | -1.02% | 300 |
| Dec 4, 2025 | 873.00 | 882.00 | 873.00 | 882.00 | 871.91 | 0.80% | 2,500 |
| Dec 3, 2025 | 860.00 | 875.00 | 859.00 | 875.00 | 864.99 | -0.57% | 400 |
| Dec 2, 2025 | 867.00 | 880.00 | 867.00 | 880.00 | 869.93 | -0.23% | 1,200 |
| Dec 1, 2025 | 883.00 | 883.00 | 870.00 | 882.00 | 871.91 | -0.11% | 400 |
| Nov 28, 2025 | 869.00 | 883.00 | 869.00 | 883.00 | 872.90 | -0.56% | 200 |
| Nov 26, 2025 | 891.00 | 891.00 | 859.00 | 888.00 | 877.84 | 1.37% | 14,900 |
| Nov 25, 2025 | 850.00 | 876.00 | 840.00 | 876.00 | 865.98 | 3.06% | 5,200 |