Skip to main content
Suzuyo Shinwart Corporation (TYO:9360)
Japan flag Japan · Delayed Price · Currency is JPY
2,942.00
-11.00 (-0.37%)
Apr 30, 2026, 9:00 AM JST

Suzuyo Shinwart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,950.002,950.002,942.002,942.002,942.00-0.37%1,500
Apr 27, 20262,951.002,955.002,951.002,953.002,953.000.10%600
Apr 24, 20262,934.002,950.002,932.002,950.002,950.00-600
Apr 23, 20262,961.002,961.002,950.002,950.002,950.00-0.44%1,500
Apr 22, 20262,925.002,998.002,925.002,963.002,963.000.27%2,100
Apr 21, 20262,906.002,955.002,906.002,955.002,955.001.13%2,100
Apr 20, 20262,960.002,975.002,922.002,922.002,922.00-1.25%4,500
Apr 17, 20262,947.002,960.002,947.002,959.002,959.000.41%1,100
Apr 16, 20262,912.002,958.002,907.002,947.002,947.001.94%1,100
Apr 15, 20262,867.002,900.002,867.002,891.002,891.000.10%1,400
Apr 14, 20262,887.002,888.002,887.002,888.002,888.000.77%300
Apr 13, 20262,889.002,889.002,866.002,866.002,866.00-0.80%500
Apr 10, 20262,890.002,891.002,889.002,889.002,889.000.73%1,000
Apr 9, 20262,896.002,923.002,830.002,868.002,868.00-0.24%5,000
Apr 8, 20262,870.002,880.002,831.002,875.002,875.00-0.35%6,800
Apr 7, 20262,885.002,885.002,885.002,885.002,885.000.17%100
Apr 6, 20262,891.002,892.002,865.002,880.002,880.00-0.35%1,500
Apr 3, 20262,875.002,890.002,875.002,890.002,890.000.52%300
Apr 2, 20262,915.002,915.002,875.002,875.002,875.00-0.86%600
Apr 1, 20262,890.002,900.002,863.002,900.002,900.000.94%5,400
Mar 31, 20262,890.002,890.002,870.002,873.002,873.00-0.86%1,900
Mar 30, 20262,899.002,899.002,860.002,898.002,898.00-3.01%4,700
Mar 27, 20262,994.002,994.002,988.002,988.002,878.000.64%600
Mar 26, 20262,972.002,987.002,969.002,969.002,859.70-0.34%1,800
Mar 25, 20262,942.002,983.002,942.002,979.002,869.331.26%2,100
Mar 24, 20262,986.002,986.002,937.002,942.002,833.690.10%1,500
Mar 23, 20262,995.003,000.002,930.002,939.002,830.80-2.03%10,200
Mar 19, 20263,015.003,015.002,992.003,000.002,889.56-0.50%2,300
Mar 18, 20263,025.003,025.003,015.003,015.002,904.010.84%900
Mar 17, 20263,000.003,035.002,986.002,990.002,879.93-0.30%1,400
Mar 16, 20262,998.003,000.002,998.002,999.002,888.60-0.03%1,300
Mar 13, 20263,000.003,000.002,999.003,000.002,889.560.27%2,400
Mar 12, 20263,000.003,005.002,990.002,992.002,881.85-0.43%3,800
Mar 11, 20262,999.003,005.002,981.003,005.002,894.370.23%1,600
Mar 10, 20263,000.003,000.002,970.002,998.002,887.630.20%1,500
Mar 9, 20262,951.002,994.002,951.002,992.002,881.85-0.27%2,500
Mar 6, 20262,966.003,020.002,966.003,000.002,889.561.01%1,700
Mar 5, 20263,000.003,000.002,970.002,970.002,860.660.47%1,300
Mar 4, 20262,997.002,997.002,950.002,956.002,847.18-1.43%3,000
Mar 3, 20263,015.003,015.002,998.002,999.002,888.60-0.20%1,700
Mar 2, 20263,000.003,025.002,999.003,005.002,894.37-0.50%3,500
Feb 27, 20263,005.003,030.002,996.003,020.002,908.820.67%3,400
Feb 26, 20263,010.003,010.003,000.003,000.002,889.56-0.17%500
Feb 25, 20263,010.003,010.003,000.003,005.002,894.370.17%1,700
Feb 24, 20263,000.003,010.003,000.003,000.002,889.56-2,300
Feb 20, 20263,005.003,010.003,000.003,000.002,889.56-0.50%2,300
Feb 19, 20263,010.003,015.002,988.003,015.002,904.010.17%7,500
Feb 18, 20263,010.003,030.003,000.003,010.002,899.190.33%4,100
Feb 17, 20263,000.003,010.002,998.003,000.002,889.56-1,300
Feb 16, 20262,996.003,025.002,995.003,000.002,889.56-3,100
Feb 13, 20263,000.003,020.002,999.003,000.002,889.56-0.17%4,000
Feb 12, 20263,005.003,050.002,995.003,005.002,894.37-17,800
Feb 10, 20262,970.003,010.002,945.003,005.002,894.37-5.50%39,700
Feb 9, 20263,130.003,180.003,130.003,180.003,062.931.92%6,100
Feb 6, 20263,105.003,120.003,095.003,120.003,005.140.16%4,300
Feb 5, 20263,110.003,120.003,095.003,115.003,000.32-0.16%1,800
Feb 4, 20263,120.003,125.003,110.003,120.003,005.14-0.16%3,100
Feb 3, 20263,130.003,130.003,120.003,125.003,009.960.48%1,600
Feb 2, 20263,120.003,130.003,110.003,110.002,995.51-0.16%1,100
Jan 30, 20263,105.003,115.003,105.003,115.003,000.320.32%400
Jan 29, 20263,115.003,115.003,085.003,105.002,990.69-0.48%600
Jan 28, 20263,115.003,120.003,100.003,120.003,005.140.16%900
Jan 27, 20263,140.003,140.003,110.003,115.003,000.320.16%2,000
Jan 26, 20263,195.003,205.003,105.003,110.002,995.51-1.58%6,600
Jan 23, 20263,180.003,215.003,160.003,160.003,043.67-0.63%3,500
Jan 22, 20263,185.003,185.003,160.003,180.003,062.930.47%2,100
Jan 21, 20263,155.003,220.003,120.003,165.003,048.480.16%2,900
Jan 20, 20263,190.003,195.003,160.003,160.003,043.67-1.25%2,000
Jan 19, 20263,210.003,210.003,175.003,200.003,082.200.79%1,300
Jan 16, 20263,200.003,205.003,170.003,175.003,058.12-0.78%1,900
Jan 15, 20263,150.003,245.003,150.003,200.003,082.201.59%2,600
Jan 14, 20263,125.003,170.003,125.003,150.003,034.040.64%4,000
Jan 13, 20263,115.003,150.003,115.003,130.003,014.770.48%3,900
Jan 9, 20263,095.003,125.003,095.003,115.003,000.320.48%1,000
Jan 8, 20263,100.003,120.003,095.003,100.002,985.88-0.32%1,900
Jan 7, 20263,110.003,115.003,110.003,110.002,995.51-0.16%1,300
Jan 6, 20263,135.003,135.003,115.003,115.003,000.32-0.64%2,600
Jan 5, 20263,090.003,135.003,090.003,135.003,019.591.46%5,900
Dec 30, 20253,105.003,110.003,090.003,090.002,976.24-0.48%1,800
Dec 29, 20253,100.003,105.003,085.003,105.002,990.690.16%2,700
Dec 26, 20253,105.003,115.003,100.003,100.002,985.88-0.16%1,400
Dec 25, 20253,100.003,105.003,100.003,105.002,990.690.16%1,200
Dec 24, 20253,105.003,105.003,085.003,100.002,985.88-0.16%900
Dec 23, 20253,125.003,155.003,080.003,105.002,990.69-0.48%2,900
Dec 22, 20253,125.003,155.003,065.003,120.003,005.142.13%5,800
Dec 19, 20253,050.003,065.003,050.003,055.002,942.530.16%4,900
Dec 18, 20253,030.003,060.003,025.003,050.002,937.720.66%5,100
Dec 17, 20253,020.003,030.003,015.003,030.002,918.450.66%1,000
Dec 16, 20253,010.003,010.003,010.003,010.002,899.190.33%300
Dec 15, 20253,010.003,010.003,000.003,000.002,889.56-0.33%1,400
Dec 12, 20253,030.003,045.003,005.003,010.002,899.19-0.17%1,400
Dec 11, 20253,030.003,070.002,977.003,015.002,904.01-7,400
Dec 10, 20253,000.003,025.002,989.003,015.002,904.010.50%3,300
Dec 9, 20253,005.003,005.003,000.003,000.002,889.56-0.17%900
Dec 8, 20253,005.003,010.002,989.003,005.002,894.370.27%2,400
Dec 5, 20252,991.002,997.002,980.002,997.002,886.670.20%1,400
Dec 4, 20252,991.002,991.002,981.002,991.002,880.89-0.03%1,200
Dec 3, 20252,983.002,992.002,983.002,992.002,881.850.34%200
Dec 2, 20252,998.002,998.002,982.002,982.002,872.220.24%8,900
Dec 1, 20253,010.003,010.002,975.002,975.002,865.48-1.00%7,200