Skip to main content
The Sumitomo Warehouse Co., Ltd. (TYO:9303)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+80.00 (2.15%)
Apr 28, 2026, 3:30 PM JST

The Sumitomo Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,730.003,800.003,715.003,800.003,800.002.15%185,700
Apr 27, 20263,715.003,725.003,680.003,720.003,720.00-1.33%105,000
Apr 24, 20263,805.003,815.003,760.003,770.003,770.00-1.18%92,400
Apr 23, 20263,810.003,815.003,755.003,815.003,815.000.13%148,000
Apr 22, 20263,860.003,865.003,800.003,810.003,810.00-1.30%68,800
Apr 21, 20263,865.003,880.003,825.003,860.003,860.00-0.26%83,800
Apr 20, 20263,890.003,890.003,835.003,870.003,870.00-0.13%84,800
Apr 17, 20263,940.003,950.003,875.003,875.003,875.00-2.02%96,300
Apr 16, 20263,975.003,985.003,955.003,955.003,955.00-0.75%86,100
Apr 15, 20264,000.004,050.003,975.003,985.003,985.00-0.87%139,600
Apr 14, 20264,015.004,050.004,000.004,020.004,020.000.12%122,100
Apr 13, 20264,090.004,120.004,000.004,015.004,015.00-2.07%86,800
Apr 10, 20264,170.004,195.004,100.004,100.004,100.00-1.20%98,300
Apr 9, 20264,150.004,230.004,140.004,150.004,150.000.12%137,900
Apr 8, 20264,215.004,220.004,125.004,145.004,145.00-150,300
Apr 7, 20264,135.004,165.004,110.004,145.004,145.000.24%78,100
Apr 6, 20264,175.004,185.004,130.004,135.004,135.001.35%108,400
Apr 3, 20264,070.004,095.004,050.004,080.004,080.000.37%104,400
Apr 2, 20264,075.004,135.004,045.004,065.004,065.000.87%177,300
Apr 1, 20264,075.004,095.003,975.004,030.004,030.00-0.12%266,500
Mar 31, 20263,990.004,065.003,985.004,035.004,035.001.13%197,300
Mar 30, 20263,975.004,005.003,920.003,990.003,990.00-3.86%214,000
Mar 27, 20264,205.004,220.004,150.004,150.004,098.50-2.12%300,100
Mar 26, 20264,275.004,285.004,200.004,240.004,187.38-0.12%209,900
Mar 25, 20264,170.004,245.004,155.004,245.004,192.323.54%266,600
Mar 24, 20263,985.004,115.003,985.004,100.004,049.124.19%145,400
Mar 23, 20264,015.004,045.003,935.003,935.003,886.17-3.55%183,600
Mar 19, 20264,120.004,145.004,080.004,080.004,029.37-1.09%148,200
Mar 18, 20264,070.004,130.004,065.004,125.004,073.811.60%81,600
Mar 17, 20264,030.004,105.004,025.004,060.004,009.621.63%89,100
Mar 16, 20264,010.004,020.003,970.003,995.003,945.420.88%91,000
Mar 13, 20263,930.004,015.003,925.003,960.003,910.860.13%146,300
Mar 12, 20264,000.004,020.003,935.003,955.003,905.92-1.98%119,200
Mar 11, 20263,995.004,060.003,990.004,035.003,984.931.77%82,600
Mar 10, 20263,960.004,005.003,930.003,965.003,915.801.54%118,800
Mar 9, 20263,800.003,945.003,770.003,905.003,856.54-1.64%137,100
Mar 6, 20263,960.003,995.003,900.003,970.003,920.73-1.49%114,300
Mar 5, 20264,055.004,060.004,000.004,030.003,979.990.75%144,900
Mar 4, 20263,915.004,000.003,885.004,000.003,950.36-0.62%146,100
Mar 3, 20264,025.004,060.003,970.004,025.003,975.05-1.23%165,200
Mar 2, 20264,000.004,095.003,970.004,075.004,024.430.74%139,900
Feb 27, 20263,985.004,065.003,960.004,045.003,994.801.89%152,000
Feb 26, 20263,950.003,980.003,945.003,970.003,920.730.63%72,700
Feb 25, 20263,965.003,965.003,885.003,945.003,896.040.25%93,400
Feb 24, 20263,850.003,950.003,850.003,935.003,886.172.21%110,700
Feb 20, 20263,850.003,855.003,810.003,850.003,802.22-0.39%77,500
Feb 19, 20263,850.003,865.003,840.003,865.003,817.040.39%74,000
Feb 18, 20263,815.003,860.003,815.003,850.003,802.221.58%74,200
Feb 17, 20263,830.003,860.003,785.003,790.003,742.97-1.04%74,800
Feb 16, 20263,800.003,830.003,755.003,830.003,782.471.32%80,800
Feb 13, 20263,815.003,850.003,755.003,780.003,733.09-0.92%64,900
Feb 12, 20263,830.003,845.003,810.003,815.003,767.660.13%86,400
Feb 10, 20263,800.003,830.003,790.003,810.003,762.720.79%89,800
Feb 9, 20263,790.003,810.003,750.003,780.003,733.091.48%105,100
Feb 6, 20263,715.003,740.003,680.003,725.003,678.770.27%97,400
Feb 5, 20263,750.003,770.003,680.003,715.003,668.900.41%137,600
Feb 4, 20263,715.003,730.003,675.003,700.003,654.08-0.94%133,000
Feb 3, 20263,740.003,780.003,630.003,735.003,688.650.95%253,300
Feb 2, 20263,750.003,760.003,695.003,700.003,654.08-0.13%121,700
Jan 30, 20263,750.003,755.003,705.003,705.003,659.02-0.54%96,700
Jan 29, 20263,690.003,735.003,675.003,725.003,678.770.95%76,800
Jan 28, 20263,700.003,710.003,685.003,690.003,644.21-1.07%81,900
Jan 27, 20263,685.003,735.003,665.003,730.003,683.710.40%75,000
Jan 26, 20263,720.003,765.003,700.003,715.003,668.90-0.93%87,100
Jan 23, 20263,805.003,805.003,725.003,750.003,703.46-1.57%113,600
Jan 22, 20263,780.003,830.003,775.003,810.003,762.721.60%78,700
Jan 21, 20263,725.003,755.003,725.003,750.003,703.46-0.40%59,800
Jan 20, 20263,715.003,785.003,715.003,765.003,718.280.40%90,800
Jan 19, 20263,745.003,765.003,705.003,750.003,703.460.27%74,500
Jan 16, 20263,670.003,740.003,660.003,740.003,693.591.49%81,500
Jan 15, 20263,660.003,695.003,660.003,685.003,639.270.55%59,600
Jan 14, 20263,650.003,675.003,610.003,665.003,619.52-117,500
Jan 13, 20263,665.003,690.003,660.003,665.003,619.520.83%96,000
Jan 9, 20263,645.003,670.003,635.003,635.003,589.890.83%117,300
Jan 8, 20263,650.003,665.003,605.003,605.003,560.26-1.10%92,800
Jan 7, 20263,600.003,660.003,600.003,645.003,599.770.28%73,500
Jan 6, 20263,580.003,650.003,580.003,635.003,589.891.54%84,100
Jan 5, 20263,535.003,590.003,535.003,580.003,535.570.85%75,600
Dec 30, 20253,550.003,560.003,530.003,550.003,505.950.14%57,300
Dec 29, 20253,530.003,545.003,510.003,545.003,501.010.71%62,100
Dec 26, 20253,540.003,555.003,490.003,520.003,476.32-0.56%61,100
Dec 25, 20253,540.003,540.003,520.003,540.003,496.070.43%24,900
Dec 24, 20253,530.003,550.003,525.003,525.003,481.26-0.42%62,000
Dec 23, 20253,515.003,540.003,510.003,540.003,496.070.28%74,200
Dec 22, 20253,515.003,550.003,505.003,530.003,486.190.28%74,000
Dec 19, 20253,500.003,545.003,500.003,520.003,476.320.28%102,200
Dec 18, 20253,510.003,525.003,490.003,510.003,466.440.57%54,900
Dec 17, 20253,505.003,515.003,480.003,490.003,446.69-0.43%50,600
Dec 16, 20253,505.003,525.003,505.003,505.003,461.50-82,000
Dec 15, 20253,520.003,545.003,495.003,505.003,461.50-0.28%84,200
Dec 12, 20253,495.003,535.003,485.003,515.003,471.382.03%120,000
Dec 11, 20253,465.003,480.003,430.003,445.003,402.25-0.58%65,000
Dec 10, 20253,455.003,490.003,455.003,465.003,422.000.43%100,600
Dec 9, 20253,430.003,465.003,430.003,450.003,407.190.44%67,100
Dec 8, 20253,395.003,450.003,370.003,435.003,392.372.08%80,700
Dec 5, 20253,415.003,430.003,330.003,365.003,323.24-2.32%109,900
Dec 4, 20253,410.003,465.003,410.003,445.003,402.250.44%108,700
Dec 3, 20253,415.003,445.003,405.003,430.003,387.43-0.15%71,800
Dec 2, 20253,385.003,435.003,380.003,435.003,392.370.59%57,800
Dec 1, 20253,410.003,440.003,405.003,415.003,372.62-1.16%63,000