Sugimura Warehouse Co., Ltd. (TYO:9307)
Japan
· Delayed Price · Currency is JPY 1,033.00
+32.00 (3.20%)
Apr 28, 2026, 3:30 PM JST
Sugimura Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 992.00 | 1,033.00 | 980.00 | 1,033.00 | 1,033.00 | 3.20% | 5,100 |
| Apr 27, 2026 | 1,025.00 | 1,041.00 | 1,001.00 | 1,001.00 | 1,001.00 | -2.34% | 11,500 |
| Apr 24, 2026 | 1,061.00 | 1,061.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.38% | 8,400 |
| Apr 23, 2026 | 1,099.00 | 1,099.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.72% | 12,800 |
| Apr 22, 2026 | 1,082.00 | 1,119.00 | 1,036.00 | 1,102.00 | 1,102.00 | 2.51% | 43,100 |
| Apr 21, 2026 | 1,072.00 | 1,089.00 | 1,061.00 | 1,075.00 | 1,075.00 | -0.65% | 7,900 |
| Apr 20, 2026 | 1,085.00 | 1,092.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.28% | 4,300 |
| Apr 17, 2026 | 1,095.00 | 1,100.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.36% | 6,200 |
| Apr 16, 2026 | 1,099.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,100.00 | 0.09% | 13,900 |
| Apr 15, 2026 | 1,099.00 | 1,100.00 | 1,078.00 | 1,099.00 | 1,099.00 | 0.18% | 10,200 |
| Apr 14, 2026 | 1,085.00 | 1,103.00 | 1,080.00 | 1,097.00 | 1,097.00 | 2.43% | 34,300 |
| Apr 13, 2026 | 1,085.00 | 1,085.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.83% | 9,900 |
| Apr 10, 2026 | 1,060.00 | 1,086.00 | 1,059.00 | 1,080.00 | 1,080.00 | 2.47% | 12,400 |
| Apr 9, 2026 | 1,066.00 | 1,069.00 | 1,053.00 | 1,054.00 | 1,054.00 | -1.13% | 5,900 |
| Apr 8, 2026 | 1,055.00 | 1,069.00 | 1,042.00 | 1,066.00 | 1,066.00 | 2.80% | 30,100 |
| Apr 7, 2026 | 1,043.00 | 1,051.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.77% | 5,000 |
| Apr 6, 2026 | 1,037.00 | 1,055.00 | 1,032.00 | 1,045.00 | 1,045.00 | 0.77% | 13,500 |
| Apr 3, 2026 | 1,012.00 | 1,046.00 | 1,012.00 | 1,037.00 | 1,037.00 | 2.47% | 16,500 |
| Apr 2, 2026 | 1,010.00 | 1,026.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.20% | 11,000 |
| Apr 1, 2026 | 1,036.00 | 1,036.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.39% | 9,100 |
| Mar 31, 2026 | 987.00 | 1,033.00 | 985.00 | 1,018.00 | 1,018.00 | 1.50% | 21,000 |
| Mar 30, 2026 | 996.00 | 1,005.00 | 977.00 | 1,003.00 | 1,003.00 | 0.70% | 13,300 |
| Mar 27, 2026 | 1,002.00 | 1,007.00 | 996.00 | 996.00 | 989.00 | -1.68% | 5,800 |
| Mar 26, 2026 | 1,015.00 | 1,015.00 | 988.00 | 1,013.00 | 1,005.88 | -0.20% | 9,100 |
| Mar 25, 2026 | 986.00 | 1,025.00 | 986.00 | 1,015.00 | 1,007.87 | 3.78% | 11,200 |
| Mar 24, 2026 | 983.00 | 990.00 | 953.00 | 978.00 | 971.13 | 4.26% | 15,100 |
| Mar 23, 2026 | 967.00 | 967.00 | 933.00 | 938.00 | 931.41 | -5.92% | 23,200 |
| Mar 19, 2026 | 1,000.00 | 1,016.00 | 996.00 | 997.00 | 989.99 | -3.20% | 6,600 |
| Mar 18, 2026 | 1,000.00 | 1,032.00 | 1,000.00 | 1,030.00 | 1,022.76 | 3.10% | 13,900 |
| Mar 17, 2026 | 993.00 | 1,004.00 | 993.00 | 999.00 | 991.98 | 0.20% | 2,600 |
| Mar 16, 2026 | 986.00 | 1,001.00 | 985.00 | 997.00 | 989.99 | 0.10% | 11,600 |
| Mar 13, 2026 | 960.00 | 997.00 | 960.00 | 996.00 | 989.00 | 2.15% | 10,300 |
| Mar 12, 2026 | 993.00 | 997.00 | 970.00 | 975.00 | 968.15 | -3.56% | 20,500 |
| Mar 11, 2026 | 1,007.00 | 1,019.00 | 1,000.00 | 1,011.00 | 1,003.89 | 1.10% | 10,900 |
| Mar 10, 2026 | 980.00 | 1,007.00 | 980.00 | 1,000.00 | 992.97 | 2.15% | 12,300 |
| Mar 9, 2026 | 970.00 | 986.00 | 950.00 | 979.00 | 972.12 | -2.59% | 33,400 |
| Mar 6, 2026 | 992.00 | 1,011.00 | 992.00 | 1,005.00 | 997.94 | -1.66% | 9,600 |
| Mar 5, 2026 | 1,029.00 | 1,029.00 | 1,010.00 | 1,022.00 | 1,014.82 | 4.61% | 14,500 |
| Mar 4, 2026 | 972.00 | 997.00 | 964.00 | 977.00 | 970.13 | -3.65% | 32,200 |
| Mar 3, 2026 | 1,041.00 | 1,042.00 | 1,001.00 | 1,014.00 | 1,006.87 | -3.06% | 27,200 |
| Mar 2, 2026 | 1,056.00 | 1,067.00 | 1,045.00 | 1,046.00 | 1,038.65 | -3.68% | 15,700 |
| Feb 27, 2026 | 1,054.00 | 1,088.00 | 1,054.00 | 1,086.00 | 1,078.37 | 1.50% | 37,300 |
| Feb 26, 2026 | 1,056.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,062.48 | 0.94% | 13,100 |
| Feb 25, 2026 | 1,060.00 | 1,082.00 | 1,049.00 | 1,060.00 | 1,052.55 | 0.95% | 38,100 |
| Feb 24, 2026 | 1,033.00 | 1,054.00 | 1,020.00 | 1,050.00 | 1,042.62 | 2.44% | 21,900 |
| Feb 20, 2026 | 1,042.00 | 1,049.00 | 1,019.00 | 1,025.00 | 1,017.80 | -3.39% | 26,200 |
| Feb 19, 2026 | 1,060.00 | 1,077.00 | 1,050.00 | 1,061.00 | 1,053.54 | - | 13,300 |
| Feb 18, 2026 | 1,062.00 | 1,081.00 | 1,061.00 | 1,061.00 | 1,053.54 | -0.38% | 14,600 |
| Feb 17, 2026 | 1,083.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,057.52 | -1.66% | 12,500 |
| Feb 16, 2026 | 1,030.00 | 1,086.00 | 1,030.00 | 1,083.00 | 1,075.39 | 4.84% | 55,400 |
| Feb 13, 2026 | 1,040.00 | 1,044.00 | 1,017.00 | 1,033.00 | 1,025.74 | -0.67% | 27,800 |
| Feb 12, 2026 | 1,020.00 | 1,041.00 | 1,020.00 | 1,040.00 | 1,032.69 | 1.76% | 13,600 |
| Feb 10, 2026 | 1,033.00 | 1,062.00 | 1,014.00 | 1,022.00 | 1,014.82 | -0.29% | 39,200 |
| Feb 9, 2026 | 1,021.00 | 1,041.00 | 1,013.00 | 1,025.00 | 1,017.80 | -3.30% | 39,600 |
| Feb 6, 2026 | 958.00 | 1,097.00 | 951.00 | 1,060.00 | 1,052.55 | 8.83% | 337,000 |
| Feb 5, 2026 | 958.00 | 988.00 | 958.00 | 974.00 | 967.15 | 0.21% | 32,300 |
| Feb 4, 2026 | 955.00 | 975.00 | 949.00 | 972.00 | 965.17 | 1.78% | 22,200 |
| Feb 3, 2026 | 955.00 | 964.00 | 955.00 | 955.00 | 948.29 | 0.63% | 4,100 |
| Feb 2, 2026 | 960.00 | 960.00 | 942.00 | 949.00 | 942.33 | -1.15% | 12,000 |
| Jan 30, 2026 | 951.00 | 963.00 | 944.00 | 960.00 | 953.25 | 1.27% | 15,900 |
| Jan 29, 2026 | 948.00 | 951.00 | 935.00 | 948.00 | 941.34 | 0.11% | 10,300 |
| Jan 28, 2026 | 963.00 | 963.00 | 947.00 | 947.00 | 940.34 | -1.66% | 11,400 |
| Jan 27, 2026 | 976.00 | 987.00 | 960.00 | 963.00 | 956.23 | -1.43% | 8,700 |
| Jan 26, 2026 | 996.00 | 1,008.00 | 976.00 | 977.00 | 970.13 | -3.08% | 22,900 |
| Jan 23, 2026 | 1,003.00 | 1,012.00 | 1,003.00 | 1,008.00 | 1,000.92 | 0.50% | 7,200 |
| Jan 22, 2026 | 990.00 | 1,010.00 | 990.00 | 1,003.00 | 995.95 | 0.80% | 12,600 |
| Jan 21, 2026 | 987.00 | 998.00 | 986.00 | 995.00 | 988.01 | -0.30% | 13,300 |
| Jan 20, 2026 | 1,008.00 | 1,018.00 | 987.00 | 998.00 | 990.99 | -0.30% | 11,200 |
| Jan 19, 2026 | 1,013.00 | 1,019.00 | 995.00 | 1,001.00 | 993.96 | -1.18% | 8,900 |
| Jan 16, 2026 | 1,000.00 | 1,020.00 | 996.00 | 1,013.00 | 1,005.88 | 1.81% | 57,400 |
| Jan 15, 2026 | 982.00 | 998.00 | 980.00 | 995.00 | 988.01 | 0.91% | 9,900 |
| Jan 14, 2026 | 1,005.00 | 1,016.00 | 980.00 | 986.00 | 979.07 | 0.20% | 33,200 |
| Jan 13, 2026 | 989.00 | 989.00 | 951.00 | 984.00 | 977.08 | 1.03% | 21,200 |
| Jan 9, 2026 | 970.00 | 975.00 | 968.00 | 974.00 | 967.15 | 0.10% | 7,400 |
| Jan 8, 2026 | 981.00 | 985.00 | 973.00 | 973.00 | 966.16 | -0.82% | 7,100 |
| Jan 7, 2026 | 989.00 | 989.00 | 981.00 | 981.00 | 974.11 | -0.81% | 15,500 |
| Jan 6, 2026 | 990.00 | 1,001.00 | 989.00 | 989.00 | 982.05 | 0.30% | 7,900 |
| Jan 5, 2026 | 1,026.00 | 1,026.00 | 986.00 | 986.00 | 979.07 | -3.43% | 21,700 |
| Dec 30, 2025 | 1,015.00 | 1,032.00 | 1,006.00 | 1,021.00 | 1,013.82 | 1.69% | 47,200 |
| Dec 29, 2025 | 984.00 | 1,015.00 | 978.00 | 1,004.00 | 996.94 | 1.83% | 27,300 |
| Dec 26, 2025 | 985.00 | 993.00 | 981.00 | 986.00 | 979.07 | - | 28,200 |
| Dec 25, 2025 | 1,005.00 | 1,005.00 | 982.00 | 986.00 | 979.07 | -1.89% | 17,900 |
| Dec 24, 2025 | 1,013.00 | 1,016.00 | 997.00 | 1,005.00 | 997.94 | - | 27,900 |
| Dec 23, 2025 | 1,010.00 | 1,029.00 | 992.00 | 1,005.00 | 997.94 | 1.93% | 79,800 |
| Dec 22, 2025 | 958.00 | 993.00 | 958.00 | 986.00 | 979.07 | 1.86% | 44,400 |
| Dec 19, 2025 | 935.00 | 968.00 | 935.00 | 968.00 | 961.20 | 2.87% | 19,200 |
| Dec 18, 2025 | 945.00 | 948.00 | 936.00 | 941.00 | 934.39 | -0.42% | 8,800 |
| Dec 17, 2025 | 941.00 | 947.00 | 930.00 | 945.00 | 938.36 | 0.32% | 7,400 |
| Dec 16, 2025 | 951.00 | 951.00 | 936.00 | 942.00 | 935.38 | -0.84% | 9,400 |
| Dec 15, 2025 | 932.00 | 950.00 | 918.00 | 950.00 | 943.32 | 1.93% | 34,800 |
| Dec 12, 2025 | 927.00 | 934.00 | 927.00 | 932.00 | 925.45 | 1.75% | 9,000 |
| Dec 11, 2025 | 943.00 | 943.00 | 916.00 | 916.00 | 909.56 | -2.66% | 19,800 |
| Dec 10, 2025 | 951.00 | 951.00 | 930.00 | 941.00 | 934.39 | 0.53% | 31,600 |
| Dec 9, 2025 | 942.00 | 943.00 | 930.00 | 936.00 | 929.42 | -0.64% | 36,000 |
| Dec 8, 2025 | 934.00 | 954.00 | 934.00 | 942.00 | 935.38 | 0.11% | 27,400 |
| Dec 5, 2025 | 946.00 | 960.00 | 933.00 | 941.00 | 934.39 | -0.42% | 45,700 |
| Dec 4, 2025 | 937.00 | 955.00 | 937.00 | 945.00 | 938.36 | 0.43% | 24,900 |
| Dec 3, 2025 | 924.00 | 946.00 | 919.00 | 941.00 | 934.39 | 1.51% | 14,300 |
| Dec 2, 2025 | 915.00 | 931.00 | 915.00 | 927.00 | 920.48 | -0.11% | 11,600 |
| Dec 1, 2025 | 903.00 | 930.00 | 901.00 | 928.00 | 921.48 | 2.43% | 52,500 |