Skip to main content
The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
-65.00 (-1.64%)
At close: Mar 9, 2026

The Sumitomo Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,960.003,995.003,900.003,970.003,970.00-1.49%114,300
Mar 5, 20264,055.004,060.004,000.004,030.004,030.000.75%144,900
Mar 4, 20263,915.004,000.003,885.004,000.004,000.00-0.62%146,100
Mar 3, 20264,025.004,060.003,970.004,025.004,025.00-1.23%165,200
Mar 2, 20264,000.004,095.003,970.004,075.004,075.000.74%139,900
Feb 27, 20263,985.004,065.003,960.004,045.004,045.001.89%152,000
Feb 26, 20263,950.003,980.003,945.003,970.003,970.000.63%72,700
Feb 25, 20263,965.003,965.003,885.003,945.003,945.000.25%93,400
Feb 24, 20263,850.003,950.003,850.003,935.003,935.002.21%110,700
Feb 20, 20263,850.003,855.003,810.003,850.003,850.00-0.39%77,500
Feb 19, 20263,850.003,865.003,840.003,865.003,865.000.39%74,000
Feb 18, 20263,815.003,860.003,815.003,850.003,850.001.58%74,200
Feb 17, 20263,830.003,860.003,785.003,790.003,790.00-1.04%74,800
Feb 16, 20263,800.003,830.003,755.003,830.003,830.001.32%80,800
Feb 13, 20263,815.003,850.003,755.003,780.003,780.00-0.92%64,900
Feb 12, 20263,830.003,845.003,810.003,815.003,815.000.13%86,400
Feb 10, 20263,800.003,830.003,790.003,810.003,810.000.79%89,800
Feb 9, 20263,790.003,810.003,750.003,780.003,780.001.48%105,100
Feb 6, 20263,715.003,740.003,680.003,725.003,725.000.27%97,400
Feb 5, 20263,750.003,770.003,680.003,715.003,715.000.41%137,600
Feb 4, 20263,715.003,730.003,675.003,700.003,700.00-0.94%133,000
Feb 3, 20263,740.003,780.003,630.003,735.003,735.000.95%253,300
Feb 2, 20263,750.003,760.003,695.003,700.003,700.00-0.13%121,700
Jan 30, 20263,750.003,755.003,705.003,705.003,705.00-0.54%96,700
Jan 29, 20263,690.003,735.003,675.003,725.003,725.000.95%76,800
Jan 28, 20263,700.003,710.003,685.003,690.003,690.00-1.07%81,900
Jan 27, 20263,685.003,735.003,665.003,730.003,730.000.40%75,000
Jan 26, 20263,720.003,765.003,700.003,715.003,715.00-0.93%87,100
Jan 23, 20263,805.003,805.003,725.003,750.003,750.00-1.57%113,600
Jan 22, 20263,780.003,830.003,775.003,810.003,810.001.60%78,700
Jan 21, 20263,725.003,755.003,725.003,750.003,750.00-0.40%59,800
Jan 20, 20263,715.003,785.003,715.003,765.003,765.000.40%90,800
Jan 19, 20263,745.003,765.003,705.003,750.003,750.000.27%74,500
Jan 16, 20263,670.003,740.003,660.003,740.003,740.001.49%81,500
Jan 15, 20263,660.003,695.003,660.003,685.003,685.000.55%59,600
Jan 14, 20263,650.003,675.003,610.003,665.003,665.00-117,500
Jan 13, 20263,665.003,690.003,660.003,665.003,665.000.83%96,000
Jan 9, 20263,645.003,670.003,635.003,635.003,635.000.83%117,300
Jan 8, 20263,650.003,665.003,605.003,605.003,605.00-1.10%92,800
Jan 7, 20263,600.003,660.003,600.003,645.003,645.000.28%73,500
Jan 6, 20263,580.003,650.003,580.003,635.003,635.001.54%84,100
Jan 5, 20263,535.003,590.003,535.003,580.003,580.000.85%75,600
Dec 30, 20253,550.003,560.003,530.003,550.003,550.000.14%57,300
Dec 29, 20253,530.003,545.003,510.003,545.003,545.000.71%62,100
Dec 26, 20253,540.003,555.003,490.003,520.003,520.00-0.56%61,100
Dec 25, 20253,540.003,540.003,520.003,540.003,540.000.43%24,900
Dec 24, 20253,530.003,550.003,525.003,525.003,525.00-0.42%62,000
Dec 23, 20253,515.003,540.003,510.003,540.003,540.000.28%74,200
Dec 22, 20253,515.003,550.003,505.003,530.003,530.000.28%74,000
Dec 19, 20253,500.003,545.003,500.003,520.003,520.000.28%102,200
Dec 18, 20253,510.003,525.003,490.003,510.003,510.000.57%54,900
Dec 17, 20253,505.003,515.003,480.003,490.003,490.00-0.43%50,600
Dec 16, 20253,505.003,525.003,505.003,505.003,505.00-82,000
Dec 15, 20253,520.003,545.003,495.003,505.003,505.00-0.28%84,200
Dec 12, 20253,495.003,535.003,485.003,515.003,515.002.03%120,000
Dec 11, 20253,465.003,480.003,430.003,445.003,445.00-0.58%65,000
Dec 10, 20253,455.003,490.003,455.003,465.003,465.000.43%100,600
Dec 9, 20253,430.003,465.003,430.003,450.003,450.000.44%67,100
Dec 8, 20253,395.003,450.003,370.003,435.003,435.002.08%80,700
Dec 5, 20253,415.003,430.003,330.003,365.003,365.00-2.32%109,900
Dec 4, 20253,410.003,465.003,410.003,445.003,445.000.44%108,700
Dec 3, 20253,415.003,445.003,405.003,430.003,430.00-0.15%71,800
Dec 2, 20253,385.003,435.003,380.003,435.003,435.000.59%57,800
Dec 1, 20253,410.003,440.003,405.003,415.003,415.00-1.16%63,000
Nov 28, 20253,440.003,465.003,440.003,455.003,455.000.44%63,800
Nov 27, 20253,445.003,450.003,430.003,440.003,440.000.73%62,100
Nov 26, 20253,395.003,435.003,385.003,415.003,415.001.19%89,800
Nov 25, 20253,370.003,380.003,345.003,375.003,375.000.90%64,500
Nov 21, 20253,310.003,375.003,290.003,345.003,345.001.83%171,400
Nov 20, 20253,310.003,315.003,280.003,285.003,285.00-62,600
Nov 19, 20253,265.003,320.003,265.003,285.003,285.00-0.15%89,600
Nov 18, 20253,310.003,315.003,265.003,290.003,290.00-0.60%58,400
Nov 17, 20253,310.003,325.003,290.003,310.003,310.000.61%54,800
Nov 14, 20253,295.003,310.003,280.003,290.003,290.00-0.75%57,100
Nov 13, 20253,320.003,340.003,290.003,315.003,315.000.45%61,800
Nov 12, 20253,325.003,370.003,300.003,300.003,300.00-0.60%84,500
Nov 11, 20253,325.003,330.003,295.003,320.003,320.000.76%51,600
Nov 10, 20253,350.003,350.003,295.003,295.003,295.00-1.20%80,400
Nov 7, 20253,360.003,380.003,310.003,335.003,335.00-152,700
Nov 6, 20253,275.003,480.003,245.003,335.003,335.002.14%322,400
Nov 5, 20253,240.003,280.003,220.003,265.003,265.000.77%171,100
Nov 4, 20253,225.003,295.003,220.003,240.003,240.00-0.31%146,300
Oct 31, 20253,245.003,270.003,245.003,250.003,250.000.46%102,200
Oct 30, 20253,190.003,240.003,185.003,235.003,235.001.73%124,600
Oct 29, 20253,190.003,210.003,170.003,180.003,180.00-0.31%92,000
Oct 28, 20253,290.003,300.003,190.003,190.003,190.00-3.63%131,400
Oct 27, 20253,295.003,315.003,285.003,310.003,310.001.07%61,900
Oct 24, 20253,295.003,300.003,275.003,275.003,275.00-0.91%63,700
Oct 23, 20253,295.003,325.003,285.003,305.003,305.000.30%73,200
Oct 22, 20253,260.003,300.003,260.003,295.003,295.001.07%78,600
Oct 21, 20253,250.003,280.003,240.003,260.003,260.000.15%87,000
Oct 20, 20253,280.003,280.003,245.003,255.003,255.000.62%67,200
Oct 17, 20253,200.003,240.003,200.003,235.003,235.000.47%70,500
Oct 16, 20253,215.003,240.003,215.003,220.003,220.000.16%64,300
Oct 15, 20253,200.003,235.003,190.003,215.003,215.001.26%84,700
Oct 14, 20253,130.003,190.003,125.003,175.003,175.00-0.16%140,100
Oct 10, 20253,165.003,185.003,135.003,180.003,180.00-0.78%125,700
Oct 9, 20253,225.003,245.003,195.003,205.003,205.00-1.38%108,200
Oct 8, 20253,230.003,285.003,225.003,250.003,250.001.72%172,100
Oct 7, 20253,180.003,220.003,180.003,195.003,195.00-149,500