Sumasapo Inc. (TYO:9342)
Japan
· Delayed Price · Currency is JPY 1,255.00
-12.00 (-0.95%)
Mar 10, 2026, 3:30 PM JST
Sumasapo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,267.00 | 1,267.00 | 1,237.00 | 1,255.00 | 1,255.00 | -0.95% | 2,500 |
| Mar 9, 2026 | 1,121.00 | 1,269.00 | 1,100.00 | 1,267.00 | 1,267.00 | -0.31% | 9,000 |
| Mar 6, 2026 | 1,242.00 | 1,271.00 | 1,242.00 | 1,271.00 | 1,271.00 | 1.19% | 1,200 |
| Mar 5, 2026 | 1,275.00 | 1,276.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.48% | 2,200 |
| Mar 4, 2026 | 1,256.00 | 1,272.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 7,500 |
| Mar 3, 2026 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.39% | 2,300 |
| Mar 2, 2026 | 1,248.00 | 1,270.00 | 1,246.00 | 1,270.00 | 1,270.00 | 0.55% | 4,600 |
| Feb 27, 2026 | 1,259.00 | 1,268.00 | 1,255.00 | 1,263.00 | 1,263.00 | -0.08% | 2,500 |
| Feb 26, 2026 | 1,259.00 | 1,270.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.08% | 6,700 |
| Feb 25, 2026 | 1,264.00 | 1,277.00 | 1,234.00 | 1,265.00 | 1,265.00 | -0.16% | 4,900 |
| Feb 24, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - | 300 |
| Feb 20, 2026 | 1,283.00 | 1,283.00 | 1,255.00 | 1,267.00 | 1,267.00 | -0.94% | 1,900 |
| Feb 19, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,279.00 | 1,279.00 | 0.39% | 5,800 |
| Feb 18, 2026 | 1,269.00 | 1,274.00 | 1,264.00 | 1,274.00 | 1,274.00 | - | 4,300 |
| Feb 17, 2026 | 1,230.00 | 1,275.00 | 1,220.00 | 1,274.00 | 1,274.00 | 3.58% | 6,600 |
| Feb 16, 2026 | 1,208.00 | 1,230.00 | 1,183.00 | 1,230.00 | 1,230.00 | 1.91% | 8,200 |
| Feb 13, 2026 | 1,160.00 | 1,217.00 | 1,154.00 | 1,207.00 | 1,207.00 | 3.61% | 10,400 |
| Feb 12, 2026 | 1,140.00 | 1,165.00 | 1,139.00 | 1,165.00 | 1,165.00 | 2.82% | 9,100 |
| Feb 10, 2026 | 1,140.00 | 1,144.00 | 1,103.00 | 1,133.00 | 1,133.00 | -0.70% | 7,600 |
| Feb 9, 2026 | 1,257.00 | 1,270.00 | 1,141.00 | 1,141.00 | 1,141.00 | -9.66% | 6,400 |
| Feb 6, 2026 | 1,264.00 | 1,267.00 | 1,250.00 | 1,263.00 | 1,263.00 | - | 1,300 |
| Feb 5, 2026 | 1,251.00 | 1,279.00 | 1,251.00 | 1,263.00 | 1,263.00 | -0.47% | 3,500 |
| Feb 4, 2026 | 1,240.00 | 1,269.00 | 1,238.00 | 1,269.00 | 1,269.00 | - | 5,900 |
| Feb 3, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 100 |
| Feb 2, 2026 | 1,265.00 | 1,271.00 | 1,235.00 | 1,269.00 | 1,269.00 | 0.71% | 4,700 |
| Jan 30, 2026 | 1,259.00 | 1,266.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.08% | 2,700 |
| Jan 29, 2026 | 1,256.00 | 1,270.00 | 1,256.00 | 1,259.00 | 1,259.00 | 0.24% | 8,300 |
| Jan 28, 2026 | 1,204.00 | 1,256.00 | 1,204.00 | 1,256.00 | 1,256.00 | 2.20% | 3,600 |
| Jan 27, 2026 | 1,221.00 | 1,241.00 | 1,201.00 | 1,229.00 | 1,229.00 | 0.08% | 7,000 |
| Jan 26, 2026 | 1,243.00 | 1,243.00 | 1,213.00 | 1,228.00 | 1,228.00 | -0.73% | 2,000 |
| Jan 23, 2026 | 1,242.00 | 1,243.00 | 1,236.00 | 1,237.00 | 1,237.00 | -1.12% | 3,700 |
| Jan 22, 2026 | 1,251.00 | 1,268.00 | 1,248.00 | 1,251.00 | 1,251.00 | -1.50% | 7,800 |
| Jan 21, 2026 | 1,231.00 | 1,285.00 | 1,231.00 | 1,270.00 | 1,270.00 | 1.28% | 10,000 |
| Jan 20, 2026 | 1,220.00 | 1,254.00 | 1,216.00 | 1,254.00 | 1,254.00 | 3.21% | 7,500 |
| Jan 19, 2026 | 1,226.00 | 1,226.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.57% | 5,700 |
| Jan 16, 2026 | 1,222.00 | 1,222.00 | 1,212.00 | 1,222.00 | 1,222.00 | - | 3,700 |
| Jan 15, 2026 | 1,215.00 | 1,222.00 | 1,203.00 | 1,222.00 | 1,222.00 | 1.41% | 5,300 |
| Jan 14, 2026 | 1,205.00 | 1,218.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.58% | 10,800 |
| Jan 13, 2026 | 1,216.00 | 1,230.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.33% | 9,300 |
| Jan 9, 2026 | 1,225.00 | 1,232.00 | 1,214.00 | 1,216.00 | 1,216.00 | -0.25% | 10,200 |
| Jan 8, 2026 | 1,133.00 | 1,296.00 | 1,133.00 | 1,219.00 | 1,219.00 | 7.69% | 30,800 |
| Jan 7, 2026 | 1,128.00 | 1,140.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.35% | 5,900 |
| Jan 6, 2026 | 1,088.00 | 1,136.00 | 1,088.00 | 1,128.00 | 1,128.00 | 3.58% | 10,700 |
| Jan 5, 2026 | 1,080.00 | 1,109.00 | 1,048.00 | 1,089.00 | 1,089.00 | -1.18% | 10,900 |
| Dec 30, 2025 | 1,106.00 | 1,118.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.92% | 9,700 |
| Dec 29, 2025 | 1,034.00 | 1,095.00 | 1,012.00 | 1,092.00 | 1,092.00 | 6.85% | 14,500 |
| Dec 26, 2025 | 1,034.00 | 1,034.00 | 1,013.00 | 1,022.00 | 1,022.00 | - | 6,200 |
| Dec 25, 2025 | 1,036.00 | 1,036.00 | 1,010.00 | 1,022.00 | 1,022.00 | 0.69% | 9,700 |
| Dec 24, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.59% | 7,200 |
| Dec 23, 2025 | 1,040.00 | 1,040.00 | 1,002.00 | 1,021.00 | 1,021.00 | 1.09% | 5,300 |
| Dec 22, 2025 | 1,040.00 | 1,040.00 | 1,002.00 | 1,010.00 | 1,010.00 | -2.79% | 3,500 |
| Dec 19, 2025 | 1,004.00 | 1,039.00 | 1,004.00 | 1,039.00 | 1,039.00 | 2.36% | 7,200 |
| Dec 18, 2025 | 1,002.00 | 1,016.00 | 1,001.00 | 1,015.00 | 1,015.00 | 1.30% | 3,500 |
| Dec 17, 2025 | 1,013.00 | 1,023.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.96% | 3,800 |
| Dec 16, 2025 | 999.00 | 1,024.00 | 999.00 | 1,022.00 | 1,022.00 | 2.40% | 6,500 |
| Dec 15, 2025 | 980.00 | 1,012.00 | 980.00 | 998.00 | 998.00 | 1.73% | 5,900 |
| Dec 12, 2025 | 984.00 | 1,000.00 | 979.00 | 981.00 | 981.00 | -1.80% | 5,400 |
| Dec 11, 2025 | 965.00 | 1,018.00 | 950.00 | 999.00 | 999.00 | 3.31% | 8,700 |
| Dec 10, 2025 | 921.00 | 967.00 | 915.00 | 967.00 | 967.00 | 6.73% | 18,100 |
| Dec 9, 2025 | 909.00 | 918.00 | 905.00 | 906.00 | 906.00 | 0.22% | 3,900 |
| Dec 8, 2025 | 891.00 | 917.00 | 884.00 | 904.00 | 904.00 | 0.33% | 13,800 |
| Dec 5, 2025 | 905.00 | 918.00 | 899.00 | 901.00 | 901.00 | -1.10% | 3,200 |
| Dec 4, 2025 | 910.00 | 920.00 | 891.00 | 911.00 | 911.00 | 0.11% | 10,900 |
| Dec 3, 2025 | 939.00 | 939.00 | 900.00 | 910.00 | 910.00 | -3.09% | 9,500 |
| Dec 2, 2025 | 957.00 | 957.00 | 939.00 | 939.00 | 939.00 | -1.37% | 4,900 |
| Dec 1, 2025 | 971.00 | 971.00 | 950.00 | 952.00 | 952.00 | -1.35% | 6,600 |
| Nov 28, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | -2.72% | 9,600 |
| Nov 27, 2025 | 964.00 | 992.00 | 964.00 | 992.00 | 992.00 | 3.55% | 5,100 |
| Nov 26, 2025 | 953.00 | 958.00 | 952.00 | 958.00 | 958.00 | 0.21% | 4,000 |
| Nov 25, 2025 | 962.00 | 969.00 | 955.00 | 956.00 | 956.00 | -0.31% | 3,200 |
| Nov 21, 2025 | 938.00 | 967.00 | 938.00 | 959.00 | 959.00 | 2.02% | 6,400 |
| Nov 20, 2025 | 962.00 | 972.00 | 939.00 | 940.00 | 940.00 | -2.29% | 13,600 |
| Nov 19, 2025 | 976.00 | 985.00 | 960.00 | 962.00 | 962.00 | 0.10% | 7,500 |
| Nov 18, 2025 | 982.00 | 982.00 | 960.00 | 961.00 | 961.00 | -3.61% | 12,900 |
| Nov 17, 2025 | 1,035.00 | 1,036.00 | 990.00 | 997.00 | 997.00 | -3.67% | 14,400 |
| Nov 14, 2025 | 1,028.00 | 1,071.00 | 1,028.00 | 1,035.00 | 1,035.00 | -9.84% | 31,400 |
| Nov 13, 2025 | 1,161.00 | 1,180.00 | 1,134.00 | 1,148.00 | 1,148.00 | -1.12% | 8,700 |
| Nov 12, 2025 | 1,124.00 | 1,174.00 | 1,117.00 | 1,161.00 | 1,161.00 | 3.94% | 8,600 |
| Nov 11, 2025 | 1,111.00 | 1,125.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.54% | 5,100 |
| Nov 10, 2025 | 1,115.00 | 1,118.00 | 1,101.00 | 1,111.00 | 1,111.00 | -1.07% | 1,300 |
| Nov 7, 2025 | 1,108.00 | 1,123.00 | 1,108.00 | 1,123.00 | 1,123.00 | 0.27% | 700 |
| Nov 6, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 1,300 |
| Nov 5, 2025 | 1,124.00 | 1,124.00 | 1,099.00 | 1,115.00 | 1,115.00 | -0.45% | 2,600 |
| Nov 4, 2025 | 1,111.00 | 1,125.00 | 1,101.00 | 1,120.00 | 1,120.00 | 2.66% | 2,900 |
| Oct 31, 2025 | 1,111.00 | 1,111.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.91% | 2,200 |
| Oct 30, 2025 | 1,106.00 | 1,106.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.27% | 900 |
| Oct 29, 2025 | 1,101.00 | 1,104.00 | 1,101.00 | 1,104.00 | 1,104.00 | -0.54% | 500 |
| Oct 28, 2025 | 1,116.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.45% | 1,100 |
| Oct 27, 2025 | 1,147.00 | 1,148.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.16% | 4,500 |
| Oct 24, 2025 | 1,083.00 | 1,120.00 | 1,083.00 | 1,118.00 | 1,118.00 | 3.23% | 3,800 |
| Oct 23, 2025 | 1,100.00 | 1,100.00 | 1,063.00 | 1,083.00 | 1,083.00 | -2.08% | 4,200 |
| Oct 22, 2025 | 1,105.00 | 1,122.00 | 1,073.00 | 1,106.00 | 1,106.00 | -1.25% | 3,500 |
| Oct 21, 2025 | 1,088.00 | 1,155.00 | 1,075.00 | 1,120.00 | 1,120.00 | 4.87% | 12,500 |
| Oct 20, 2025 | 1,083.00 | 1,083.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | 3,200 |
| Oct 17, 2025 | 1,088.00 | 1,088.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.84% | 500 |
| Oct 16, 2025 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - | 400 |
| Oct 15, 2025 | 1,057.00 | 1,095.00 | 1,057.00 | 1,088.00 | 1,088.00 | 0.83% | 3,400 |
| Oct 14, 2025 | 1,060.00 | 1,088.00 | 1,060.00 | 1,079.00 | 1,079.00 | 1.22% | 2,600 |
| Oct 10, 2025 | 1,078.00 | 1,080.00 | 1,052.00 | 1,066.00 | 1,066.00 | -1.11% | 4,900 |
| Oct 9, 2025 | 1,080.00 | 1,083.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.46% | 1,500 |