Skip to main content
Suzuyo Shinwart Corporation (TYO:9360)
Japan flag Japan · Delayed Price · Currency is JPY
2,998.00
+6.00 (0.20%)
At close: Mar 10, 2026

Suzuyo Shinwart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,000.003,000.002,992.003,000.00-0.27%500
Mar 9, 20262,951.002,994.002,951.002,992.002,992.00-0.27%2,500
Mar 6, 20262,966.003,020.002,966.003,000.003,000.001.01%1,700
Mar 5, 20263,000.003,000.002,970.002,970.002,970.000.47%1,300
Mar 4, 20262,997.002,997.002,950.002,956.002,956.00-1.43%3,000
Mar 3, 20263,015.003,015.002,998.002,999.002,999.00-0.20%1,700
Mar 2, 20263,000.003,025.002,999.003,005.003,005.00-0.50%3,500
Feb 27, 20263,005.003,030.002,996.003,020.003,020.000.67%3,400
Feb 26, 20263,010.003,010.003,000.003,000.003,000.00-0.17%500
Feb 25, 20263,010.003,010.003,000.003,005.003,005.000.17%1,700
Feb 24, 20263,000.003,010.003,000.003,000.003,000.00-2,300
Feb 20, 20263,005.003,010.003,000.003,000.003,000.00-0.50%2,300
Feb 19, 20263,010.003,015.002,988.003,015.003,015.000.17%7,500
Feb 18, 20263,010.003,030.003,000.003,010.003,010.000.33%4,100
Feb 17, 20263,000.003,010.002,998.003,000.003,000.00-1,300
Feb 16, 20262,996.003,025.002,995.003,000.003,000.00-3,100
Feb 13, 20263,000.003,020.002,999.003,000.003,000.00-0.17%3,800
Feb 12, 20263,005.003,050.002,995.003,005.003,005.00-17,800
Feb 10, 20262,970.003,010.002,945.003,005.003,005.00-5.50%39,700
Feb 9, 20263,130.003,180.003,130.003,180.003,180.001.92%6,100
Feb 6, 20263,105.003,120.003,095.003,120.003,120.000.16%4,300
Feb 5, 20263,110.003,120.003,095.003,115.003,115.00-0.16%1,800
Feb 4, 20263,120.003,125.003,110.003,120.003,120.00-0.16%3,100
Feb 3, 20263,130.003,130.003,120.003,125.003,125.000.48%1,600
Feb 2, 20263,120.003,130.003,110.003,110.003,110.00-0.16%1,100
Jan 30, 20263,105.003,115.003,105.003,115.003,115.000.32%400
Jan 29, 20263,115.003,115.003,085.003,105.003,105.00-0.48%600
Jan 28, 20263,115.003,120.003,100.003,120.003,120.000.16%900
Jan 27, 20263,140.003,140.003,110.003,115.003,115.000.16%2,000
Jan 26, 20263,195.003,205.003,105.003,110.003,110.00-1.58%6,600
Jan 23, 20263,180.003,215.003,160.003,160.003,160.00-0.63%3,500
Jan 22, 20263,185.003,185.003,160.003,180.003,180.000.47%2,100
Jan 21, 20263,155.003,220.003,120.003,165.003,165.000.16%2,900
Jan 20, 20263,190.003,195.003,160.003,160.003,160.00-1.25%2,000
Jan 19, 20263,210.003,210.003,175.003,200.003,200.000.79%1,300
Jan 16, 20263,200.003,205.003,170.003,175.003,175.00-0.78%1,900
Jan 15, 20263,150.003,245.003,150.003,200.003,200.001.59%2,600
Jan 14, 20263,125.003,170.003,125.003,150.003,150.000.64%4,000
Jan 13, 20263,115.003,150.003,115.003,130.003,130.000.48%3,900
Jan 9, 20263,095.003,125.003,095.003,115.003,115.000.48%1,000
Jan 8, 20263,100.003,120.003,095.003,100.003,100.00-0.32%1,900
Jan 7, 20263,110.003,115.003,110.003,110.003,110.00-0.16%1,300
Jan 6, 20263,135.003,135.003,115.003,115.003,115.00-0.64%2,600
Jan 5, 20263,090.003,135.003,090.003,135.003,135.001.46%5,900
Dec 30, 20253,105.003,110.003,090.003,090.003,090.00-0.48%1,800
Dec 29, 20253,100.003,105.003,085.003,105.003,105.000.16%2,700
Dec 26, 20253,105.003,115.003,100.003,100.003,100.00-0.16%1,400
Dec 25, 20253,100.003,105.003,100.003,105.003,105.000.16%1,200
Dec 24, 20253,105.003,105.003,085.003,100.003,100.00-0.16%900
Dec 23, 20253,125.003,155.003,080.003,105.003,105.00-0.48%2,900
Dec 22, 20253,125.003,155.003,065.003,120.003,120.002.13%5,800
Dec 19, 20253,050.003,065.003,050.003,055.003,055.000.16%4,900
Dec 18, 20253,030.003,060.003,025.003,050.003,050.000.66%5,100
Dec 17, 20253,020.003,030.003,015.003,030.003,030.000.66%1,000
Dec 16, 20253,010.003,010.003,010.003,010.003,010.000.33%300
Dec 15, 20253,010.003,010.003,000.003,000.003,000.00-0.33%1,400
Dec 12, 20253,030.003,045.003,005.003,010.003,010.00-0.17%1,400
Dec 11, 20253,030.003,070.002,977.003,015.003,015.00-7,400
Dec 10, 20253,000.003,025.002,989.003,015.003,015.000.50%3,300
Dec 9, 20253,005.003,005.003,000.003,000.003,000.00-0.17%900
Dec 8, 20253,005.003,010.002,989.003,005.003,005.000.27%2,400
Dec 5, 20252,991.002,997.002,980.002,997.002,997.000.20%1,400
Dec 4, 20252,991.002,991.002,981.002,991.002,991.00-0.03%1,200
Dec 3, 20252,983.002,992.002,983.002,992.002,992.000.34%200
Dec 2, 20252,998.002,998.002,982.002,982.002,982.000.24%8,900
Dec 1, 20253,010.003,010.002,975.002,975.002,975.00-1.00%7,200
Nov 28, 20253,010.003,010.002,997.003,005.003,005.000.30%700
Nov 27, 20252,990.002,996.002,990.002,996.002,996.000.54%300
Nov 26, 20252,990.002,990.002,974.002,980.002,980.00-0.17%600
Nov 25, 20252,978.002,985.002,962.002,985.002,985.000.24%800
Nov 21, 20252,945.002,978.002,910.002,978.002,978.001.05%4,400
Nov 20, 20252,980.002,980.002,935.002,947.002,947.00-1.11%3,100
Nov 19, 20252,985.002,996.002,967.002,980.002,980.00-0.50%3,300
Nov 18, 20253,000.003,000.002,990.002,995.002,995.00-0.17%700
Nov 17, 20252,985.003,025.002,985.003,000.003,000.000.50%1,400
Nov 14, 20252,987.003,010.002,985.002,985.002,985.00-0.67%3,100
Nov 13, 20252,995.003,010.002,988.003,005.003,005.000.40%1,600
Nov 12, 20252,974.003,005.002,968.002,993.002,993.000.64%2,700
Nov 11, 20252,976.002,997.002,960.002,974.002,974.00-1.85%4,600
Nov 10, 20252,980.003,030.002,980.003,030.003,030.001.03%2,500
Nov 7, 20252,955.003,010.002,955.002,999.002,999.001.49%1,900
Nov 6, 20252,955.002,972.002,933.002,955.002,955.000.85%3,000
Nov 5, 20252,964.002,964.002,920.002,930.002,930.00-1.11%8,400
Nov 4, 20253,000.003,000.002,929.002,963.002,963.00-0.87%9,000
Oct 31, 20252,985.003,015.002,981.002,989.002,989.000.27%700
Oct 30, 20253,000.003,000.002,980.002,981.002,981.00-0.60%2,100
Oct 29, 20253,030.003,030.002,979.002,999.002,999.00-0.37%4,800
Oct 28, 20253,030.003,035.003,010.003,010.003,010.00-0.33%1,200
Oct 27, 20253,025.003,030.003,005.003,020.003,020.000.67%3,800
Oct 24, 20253,035.003,035.003,000.003,000.003,000.00-0.50%2,000
Oct 23, 20252,996.003,025.002,996.003,015.003,015.000.63%1,500
Oct 22, 20253,025.003,025.002,992.002,996.002,996.00-0.13%1,300
Oct 21, 20253,025.003,025.002,995.003,000.003,000.000.13%2,300
Oct 20, 20253,000.003,000.002,996.002,996.002,996.000.50%1,000
Oct 17, 20252,995.003,010.002,980.002,981.002,981.000.03%800
Oct 16, 20252,980.002,990.002,980.002,980.002,980.00-2,100
Oct 15, 20252,982.002,985.002,980.002,980.002,980.000.95%1,900
Oct 14, 20252,953.002,985.002,952.002,952.002,952.00-1.57%10,000
Oct 10, 20253,015.003,020.002,999.002,999.002,999.00-1.35%4,100
Oct 9, 20253,060.003,060.003,030.003,040.003,040.00-0.49%600