Sugimoto & Co., Ltd. (TYO:9932)
Japan
· Delayed Price · Currency is JPY 1,213.00
+24.00 (2.02%)
Apr 28, 2026, 3:30 PM JST
Sugimoto & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,199.00 | 1,217.00 | 1,181.00 | 1,213.00 | 1,213.00 | 2.02% | 87,900 |
| Apr 27, 2026 | 1,266.00 | 1,285.00 | 1,154.00 | 1,189.00 | 1,189.00 | -4.73% | 228,700 |
| Apr 24, 2026 | 1,253.00 | 1,262.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.24% | 28,300 |
| Apr 23, 2026 | 1,272.00 | 1,273.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.73% | 37,000 |
| Apr 22, 2026 | 1,283.00 | 1,284.00 | 1,270.00 | 1,273.00 | 1,273.00 | -1.24% | 32,000 |
| Apr 21, 2026 | 1,298.00 | 1,305.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.31% | 20,100 |
| Apr 20, 2026 | 1,294.00 | 1,305.00 | 1,290.00 | 1,293.00 | 1,293.00 | 0.08% | 38,600 |
| Apr 17, 2026 | 1,292.00 | 1,304.00 | 1,284.00 | 1,292.00 | 1,292.00 | -1.22% | 26,600 |
| Apr 16, 2026 | 1,305.00 | 1,308.00 | 1,297.00 | 1,308.00 | 1,308.00 | 1.24% | 35,700 |
| Apr 15, 2026 | 1,301.00 | 1,319.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.31% | 37,600 |
| Apr 14, 2026 | 1,286.00 | 1,301.00 | 1,286.00 | 1,296.00 | 1,296.00 | 0.86% | 20,500 |
| Apr 13, 2026 | 1,303.00 | 1,313.00 | 1,279.00 | 1,285.00 | 1,285.00 | -1.98% | 28,400 |
| Apr 10, 2026 | 1,320.00 | 1,327.00 | 1,304.00 | 1,311.00 | 1,311.00 | 0.46% | 27,400 |
| Apr 9, 2026 | 1,316.00 | 1,322.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.61% | 35,400 |
| Apr 8, 2026 | 1,318.00 | 1,326.00 | 1,309.00 | 1,313.00 | 1,313.00 | 0.61% | 44,600 |
| Apr 7, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1.71% | 30,300 |
| Apr 6, 2026 | 1,283.00 | 1,291.00 | 1,281.00 | 1,283.00 | 1,283.00 | - | 21,200 |
| Apr 3, 2026 | 1,279.00 | 1,293.00 | 1,275.00 | 1,283.00 | 1,283.00 | 0.16% | 17,600 |
| Apr 2, 2026 | 1,301.00 | 1,313.00 | 1,277.00 | 1,281.00 | 1,281.00 | -1.46% | 28,500 |
| Apr 1, 2026 | 1,287.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,300.00 | 3.42% | 30,600 |
| Mar 31, 2026 | 1,242.00 | 1,276.00 | 1,242.00 | 1,257.00 | 1,257.00 | 0.72% | 26,700 |
| Mar 30, 2026 | 1,248.00 | 1,250.00 | 1,228.00 | 1,248.00 | 1,248.00 | -3.70% | 56,500 |
| Mar 27, 2026 | 1,291.00 | 1,300.00 | 1,280.00 | 1,296.00 | 1,269.00 | 0.62% | 42,200 |
| Mar 26, 2026 | 1,291.00 | 1,302.00 | 1,275.00 | 1,288.00 | 1,261.17 | -1.23% | 36,800 |
| Mar 25, 2026 | 1,302.00 | 1,308.00 | 1,297.00 | 1,304.00 | 1,276.83 | 1.88% | 25,800 |
| Mar 24, 2026 | 1,283.00 | 1,285.00 | 1,268.00 | 1,280.00 | 1,253.33 | 2.15% | 24,500 |
| Mar 23, 2026 | 1,265.00 | 1,266.00 | 1,246.00 | 1,253.00 | 1,226.90 | -2.72% | 54,200 |
| Mar 19, 2026 | 1,311.00 | 1,313.00 | 1,288.00 | 1,288.00 | 1,261.17 | -3.23% | 50,900 |
| Mar 18, 2026 | 1,330.00 | 1,333.00 | 1,323.00 | 1,331.00 | 1,303.27 | 1.37% | 21,300 |
| Mar 17, 2026 | 1,308.00 | 1,339.00 | 1,308.00 | 1,313.00 | 1,285.65 | 0.61% | 40,800 |
| Mar 16, 2026 | 1,308.00 | 1,318.00 | 1,302.00 | 1,305.00 | 1,277.81 | -0.23% | 25,900 |
| Mar 13, 2026 | 1,310.00 | 1,322.00 | 1,308.00 | 1,308.00 | 1,280.75 | -1.58% | 41,600 |
| Mar 12, 2026 | 1,358.00 | 1,358.00 | 1,320.00 | 1,329.00 | 1,301.31 | -2.28% | 40,200 |
| Mar 11, 2026 | 1,364.00 | 1,373.00 | 1,360.00 | 1,360.00 | 1,331.67 | 0.15% | 37,900 |
| Mar 10, 2026 | 1,370.00 | 1,376.00 | 1,354.00 | 1,358.00 | 1,329.71 | 1.04% | 40,300 |
| Mar 9, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,344.00 | 1,316.00 | -0.88% | 93,100 |
| Mar 6, 2026 | 1,348.00 | 1,358.00 | 1,336.00 | 1,356.00 | 1,327.75 | 0.37% | 39,300 |
| Mar 5, 2026 | 1,352.00 | 1,373.00 | 1,346.00 | 1,351.00 | 1,322.85 | 3.21% | 41,400 |
| Mar 4, 2026 | 1,350.00 | 1,354.00 | 1,299.00 | 1,309.00 | 1,281.73 | -4.10% | 99,200 |
| Mar 3, 2026 | 1,400.00 | 1,420.00 | 1,363.00 | 1,365.00 | 1,336.56 | -2.85% | 139,500 |
| Mar 2, 2026 | 1,420.00 | 1,420.00 | 1,392.00 | 1,405.00 | 1,375.73 | -1.95% | 94,700 |
| Feb 27, 2026 | 1,429.00 | 1,434.00 | 1,421.00 | 1,433.00 | 1,403.15 | 0.14% | 66,400 |
| Feb 26, 2026 | 1,430.00 | 1,444.00 | 1,425.00 | 1,431.00 | 1,401.19 | 0.49% | 26,400 |
| Feb 25, 2026 | 1,443.00 | 1,443.00 | 1,424.00 | 1,424.00 | 1,394.33 | -0.97% | 31,100 |
| Feb 24, 2026 | 1,418.00 | 1,440.00 | 1,409.00 | 1,438.00 | 1,408.04 | 1.77% | 45,100 |
| Feb 20, 2026 | 1,428.00 | 1,429.00 | 1,410.00 | 1,413.00 | 1,383.56 | -1.74% | 36,200 |
| Feb 19, 2026 | 1,433.00 | 1,439.00 | 1,415.00 | 1,438.00 | 1,408.04 | 0.21% | 35,200 |
| Feb 18, 2026 | 1,428.00 | 1,444.00 | 1,426.00 | 1,435.00 | 1,405.10 | 0.56% | 25,900 |
| Feb 17, 2026 | 1,441.00 | 1,449.00 | 1,427.00 | 1,427.00 | 1,397.27 | -0.76% | 24,500 |
| Feb 16, 2026 | 1,437.00 | 1,448.00 | 1,430.00 | 1,438.00 | 1,408.04 | 0.28% | 34,900 |
| Feb 13, 2026 | 1,481.00 | 1,481.00 | 1,434.00 | 1,434.00 | 1,404.13 | -3.04% | 31,300 |
| Feb 12, 2026 | 1,474.00 | 1,482.00 | 1,471.00 | 1,479.00 | 1,448.19 | 0.68% | 47,700 |
| Feb 10, 2026 | 1,433.00 | 1,474.00 | 1,433.00 | 1,469.00 | 1,438.40 | 2.58% | 42,200 |
| Feb 9, 2026 | 1,440.00 | 1,441.00 | 1,428.00 | 1,432.00 | 1,402.17 | 0.92% | 52,000 |
| Feb 6, 2026 | 1,423.00 | 1,426.00 | 1,405.00 | 1,419.00 | 1,389.44 | -0.28% | 30,700 |
| Feb 5, 2026 | 1,439.00 | 1,453.00 | 1,407.00 | 1,423.00 | 1,393.35 | -0.91% | 68,800 |
| Feb 4, 2026 | 1,420.00 | 1,440.00 | 1,418.00 | 1,436.00 | 1,406.08 | 0.70% | 58,300 |
| Feb 3, 2026 | 1,415.00 | 1,426.00 | 1,408.00 | 1,426.00 | 1,396.29 | 1.35% | 45,300 |
| Feb 2, 2026 | 1,428.00 | 1,435.00 | 1,398.00 | 1,407.00 | 1,377.69 | -0.71% | 55,600 |
| Jan 30, 2026 | 1,406.00 | 1,419.00 | 1,387.00 | 1,417.00 | 1,387.48 | 1.07% | 51,300 |
| Jan 29, 2026 | 1,392.00 | 1,410.00 | 1,382.00 | 1,402.00 | 1,372.79 | 0.29% | 49,700 |
| Jan 28, 2026 | 1,395.00 | 1,423.00 | 1,354.00 | 1,398.00 | 1,368.88 | -0.07% | 146,500 |
| Jan 27, 2026 | 1,411.00 | 1,423.00 | 1,396.00 | 1,399.00 | 1,369.85 | -1.27% | 47,400 |
| Jan 26, 2026 | 1,416.00 | 1,428.00 | 1,404.00 | 1,417.00 | 1,387.48 | -1.73% | 53,100 |
| Jan 23, 2026 | 1,458.00 | 1,461.00 | 1,437.00 | 1,442.00 | 1,411.96 | -0.76% | 45,900 |
| Jan 22, 2026 | 1,428.00 | 1,459.00 | 1,427.00 | 1,453.00 | 1,422.73 | 1.75% | 56,800 |
| Jan 21, 2026 | 1,417.00 | 1,429.00 | 1,404.00 | 1,428.00 | 1,398.25 | 0.28% | 46,200 |
| Jan 20, 2026 | 1,446.00 | 1,446.00 | 1,420.00 | 1,424.00 | 1,394.33 | -1.59% | 55,300 |
| Jan 19, 2026 | 1,465.00 | 1,465.00 | 1,439.00 | 1,447.00 | 1,416.85 | -1.23% | 54,600 |
| Jan 16, 2026 | 1,458.00 | 1,469.00 | 1,453.00 | 1,465.00 | 1,434.48 | 0.62% | 57,300 |
| Jan 15, 2026 | 1,439.00 | 1,457.00 | 1,437.00 | 1,456.00 | 1,425.67 | 1.25% | 44,100 |
| Jan 14, 2026 | 1,437.00 | 1,449.00 | 1,432.00 | 1,438.00 | 1,408.04 | 0.14% | 44,100 |
| Jan 13, 2026 | 1,440.00 | 1,451.00 | 1,431.00 | 1,436.00 | 1,406.08 | 0.14% | 73,200 |
| Jan 9, 2026 | 1,425.00 | 1,443.00 | 1,424.00 | 1,434.00 | 1,404.13 | 0.63% | 24,800 |
| Jan 8, 2026 | 1,433.00 | 1,440.00 | 1,425.00 | 1,425.00 | 1,395.31 | -0.35% | 33,900 |
| Jan 7, 2026 | 1,435.00 | 1,443.00 | 1,425.00 | 1,430.00 | 1,400.21 | -0.35% | 41,400 |
| Jan 6, 2026 | 1,423.00 | 1,442.00 | 1,423.00 | 1,435.00 | 1,405.10 | 0.91% | 71,700 |
| Jan 5, 2026 | 1,401.00 | 1,422.00 | 1,401.00 | 1,422.00 | 1,392.38 | 1.57% | 63,600 |
| Dec 30, 2025 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,370.83 | -1.41% | 29,700 |
| Dec 29, 2025 | 1,423.00 | 1,423.00 | 1,409.00 | 1,420.00 | 1,390.42 | 0.50% | 35,500 |
| Dec 26, 2025 | 1,410.00 | 1,413.00 | 1,401.00 | 1,413.00 | 1,383.56 | 0.28% | 27,900 |
| Dec 25, 2025 | 1,409.00 | 1,409.00 | 1,397.00 | 1,409.00 | 1,379.65 | 0.86% | 28,400 |
| Dec 24, 2025 | 1,408.00 | 1,418.00 | 1,394.00 | 1,397.00 | 1,367.90 | -0.78% | 34,500 |
| Dec 23, 2025 | 1,391.00 | 1,408.00 | 1,382.00 | 1,408.00 | 1,378.67 | 1.59% | 66,100 |
| Dec 22, 2025 | 1,392.00 | 1,405.00 | 1,368.00 | 1,386.00 | 1,357.13 | -0.14% | 78,400 |
| Dec 19, 2025 | 1,368.00 | 1,390.00 | 1,360.00 | 1,388.00 | 1,359.08 | 1.31% | 116,900 |
| Dec 18, 2025 | 1,402.00 | 1,402.00 | 1,370.00 | 1,370.00 | 1,341.46 | -2.42% | 48,300 |
| Dec 17, 2025 | 1,382.00 | 1,404.00 | 1,370.00 | 1,404.00 | 1,374.75 | 1.59% | 33,500 |
| Dec 16, 2025 | 1,402.00 | 1,402.00 | 1,376.00 | 1,382.00 | 1,353.21 | -1.07% | 32,900 |
| Dec 15, 2025 | 1,386.00 | 1,410.00 | 1,384.00 | 1,397.00 | 1,367.90 | -0.57% | 60,800 |
| Dec 12, 2025 | 1,378.00 | 1,405.00 | 1,377.00 | 1,405.00 | 1,375.73 | 3.61% | 61,000 |
| Dec 11, 2025 | 1,385.00 | 1,387.00 | 1,356.00 | 1,356.00 | 1,327.75 | -1.60% | 48,200 |
| Dec 10, 2025 | 1,366.00 | 1,385.00 | 1,361.00 | 1,378.00 | 1,349.29 | 0.73% | 78,100 |
| Dec 9, 2025 | 1,417.00 | 1,419.00 | 1,363.00 | 1,368.00 | 1,339.50 | -2.98% | 86,800 |
| Dec 8, 2025 | 1,416.00 | 1,425.00 | 1,401.00 | 1,410.00 | 1,380.63 | 0.43% | 61,600 |
| Dec 5, 2025 | 1,436.00 | 1,440.00 | 1,399.00 | 1,404.00 | 1,374.75 | -2.02% | 59,000 |
| Dec 4, 2025 | 1,427.00 | 1,442.00 | 1,425.00 | 1,433.00 | 1,403.15 | 0.70% | 53,400 |
| Dec 3, 2025 | 1,457.00 | 1,457.00 | 1,423.00 | 1,423.00 | 1,393.35 | -1.18% | 69,600 |
| Dec 2, 2025 | 1,454.00 | 1,474.00 | 1,440.00 | 1,440.00 | 1,410.00 | -0.89% | 49,800 |
| Dec 1, 2025 | 1,503.00 | 1,508.00 | 1,451.00 | 1,453.00 | 1,422.73 | -3.26% | 80,400 |