Skip to main content
Sundrug Co.,Ltd. (TYO:9989)
Japan flag Japan · Delayed Price · Currency is JPY
4,253.00
-3.00 (-0.07%)
At close: Dec 5, 2025

Sundrug Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,268.004,282.004,237.004,253.004,253.00-0.07%221,100
Dec 4, 20254,280.004,300.004,248.004,256.004,256.00-0.56%212,300
Dec 3, 20254,289.004,296.004,246.004,280.004,280.00-0.67%228,400
Dec 2, 20254,285.004,337.004,285.004,309.004,309.000.58%189,300
Dec 1, 20254,317.004,361.004,282.004,284.004,284.00-1.09%225,300
Nov 28, 20254,349.004,374.004,308.004,331.004,331.00-0.51%246,400
Nov 27, 20254,378.004,395.004,341.004,353.004,353.00-0.57%273,900
Nov 26, 20254,391.004,459.004,340.004,378.004,378.000.18%423,900
Nov 25, 20254,387.004,417.004,351.004,370.004,370.00-1.47%312,100
Nov 21, 20254,340.004,466.004,330.004,435.004,435.002.95%450,600
Nov 20, 20254,293.004,348.004,285.004,308.004,308.00-0.37%264,000
Nov 19, 20254,283.004,348.004,272.004,324.004,324.001.96%357,300
Nov 18, 20254,250.004,304.004,188.004,241.004,241.00-0.42%280,100
Nov 17, 20254,138.004,282.004,128.004,259.004,259.00-0.44%400,100
Nov 14, 20254,282.004,284.004,248.004,278.004,278.000.45%232,400
Nov 13, 20254,301.004,322.004,259.004,259.004,259.00-1.09%179,100
Nov 12, 20254,300.004,357.004,288.004,306.004,306.00-0.30%256,700
Nov 11, 20254,322.004,335.004,290.004,319.004,319.00-0.25%179,600
Nov 10, 20254,296.004,333.004,280.004,330.004,330.001.60%276,100
Nov 7, 20254,177.004,276.004,170.004,262.004,262.002.38%267,300
Nov 6, 20254,133.004,168.004,121.004,163.004,163.00-0.05%355,100
Nov 5, 20254,193.004,215.004,139.004,165.004,165.00-0.36%257,400
Nov 4, 20254,119.004,184.004,111.004,180.004,180.000.48%280,400
Oct 31, 20254,206.004,211.004,158.004,160.004,160.00-0.76%211,500
Oct 30, 20254,108.004,192.004,108.004,192.004,192.002.44%1,130,200
Oct 29, 20254,170.004,182.004,090.004,092.004,092.00-2.76%374,500
Oct 28, 20254,239.004,250.004,198.004,208.004,208.00-0.59%311,900
Oct 27, 20254,265.004,298.004,220.004,233.004,233.000.33%237,500
Oct 24, 20254,229.004,240.004,208.004,219.004,219.00-0.33%209,900
Oct 23, 20254,249.004,255.004,224.004,233.004,233.000.07%178,600
Oct 22, 20254,206.004,239.004,170.004,230.004,230.001.54%255,000
Oct 21, 20254,151.004,186.004,146.004,166.004,166.000.56%203,200
Oct 20, 20254,188.004,188.004,133.004,143.004,143.001.25%268,100
Oct 17, 20254,121.004,140.004,074.004,092.004,092.00-0.99%279,500
Oct 16, 20254,155.004,174.004,120.004,133.004,133.00-0.27%149,200
Oct 15, 20254,175.004,199.004,140.004,144.004,144.00-0.77%238,700
Oct 14, 20254,099.004,200.004,097.004,176.004,176.000.51%339,700
Oct 10, 20254,183.004,214.004,154.004,155.004,155.00-1.73%324,000
Oct 9, 20254,258.004,273.004,214.004,228.004,228.00-1.24%255,700
Oct 8, 20254,248.004,300.004,248.004,281.004,281.000.42%255,500
Oct 7, 20254,230.004,265.004,212.004,263.004,263.000.66%228,400
Oct 6, 20254,290.004,290.004,219.004,235.004,235.000.36%288,600
Oct 3, 20254,220.004,258.004,203.004,220.004,220.000.29%311,900
Oct 2, 20254,257.004,264.004,177.004,208.004,208.00-0.92%291,600
Oct 1, 20254,310.004,337.004,230.004,247.004,247.00-2.08%206,100
Sep 30, 20254,340.004,355.004,317.004,337.004,337.00-0.07%216,900
Sep 29, 20254,401.004,401.004,314.004,340.004,340.00-2.47%243,500
Sep 26, 20254,405.004,469.004,405.004,450.004,385.001.09%348,400
Sep 25, 20254,410.004,436.004,386.004,402.004,337.70-0.36%289,600
Sep 24, 20254,395.004,422.004,386.004,418.004,353.470.16%287,200
Sep 22, 20254,444.004,450.004,401.004,411.004,346.57-1.19%244,000
Sep 19, 20254,505.004,530.004,450.004,464.004,398.80-1.50%349,700
Sep 18, 20254,568.004,570.004,504.004,532.004,465.80-0.20%213,400
Sep 17, 20254,526.004,565.004,511.004,541.004,474.67-0.24%233,600
Sep 16, 20254,573.004,598.004,544.004,552.004,485.51-0.44%310,000
Sep 12, 20254,610.004,610.004,572.004,572.004,505.22-1.02%271,800
Sep 11, 20254,621.004,655.004,589.004,619.004,551.53-0.09%198,100
Sep 10, 20254,645.004,663.004,623.004,623.004,555.47-0.34%132,000
Sep 9, 20254,683.004,684.004,621.004,639.004,571.24-0.51%187,200
Sep 8, 20254,638.004,680.004,618.004,663.004,594.891.30%234,500
Sep 5, 20254,612.004,635.004,567.004,603.004,535.77-0.90%282,800
Sep 4, 20254,637.004,653.004,610.004,645.004,577.150.61%191,100
Sep 3, 20254,639.004,690.004,605.004,617.004,549.56-0.47%298,300
Sep 2, 20254,600.004,670.004,597.004,639.004,571.24-0.66%287,600
Sep 1, 20254,616.004,681.004,615.004,670.004,601.790.89%239,700
Aug 29, 20254,602.004,641.004,580.004,629.004,561.39-0.22%250,700
Aug 28, 20254,650.004,673.004,605.004,639.004,571.24-0.28%224,200
Aug 27, 20254,698.004,714.004,650.004,652.004,584.05-1.29%261,100
Aug 26, 20254,739.004,743.004,705.004,713.004,644.16-0.55%203,900
Aug 25, 20254,760.004,779.004,692.004,739.004,669.78-1.39%296,800
Aug 22, 20254,860.004,883.004,797.004,806.004,735.80-0.72%283,300
Aug 21, 20254,858.004,860.004,785.004,841.004,770.290.04%208,700
Aug 20, 20254,828.004,877.004,795.004,839.004,768.320.56%349,800
Aug 19, 20254,700.004,830.004,677.004,812.004,741.712.01%530,400
Aug 18, 20254,803.004,823.004,699.004,717.004,648.10-2.14%531,100
Aug 15, 20254,659.004,848.004,625.004,820.004,749.605.03%1,054,800
Aug 14, 20254,633.004,642.004,555.004,589.004,521.97-2.15%622,100
Aug 13, 20254,701.004,706.004,631.004,690.004,621.49-0.80%557,100
Aug 12, 20254,794.004,794.004,691.004,728.004,658.94-1.42%366,000
Aug 8, 20254,750.004,814.004,732.004,796.004,725.950.86%336,600
Aug 7, 20254,697.004,803.004,697.004,755.004,685.542.39%330,000
Aug 6, 20254,560.004,650.004,559.004,644.004,576.171.29%376,500
Aug 5, 20254,579.004,617.004,557.004,585.004,518.03-0.07%184,900
Aug 4, 20254,559.004,619.004,558.004,588.004,520.980.72%231,500
Aug 1, 20254,530.004,563.004,494.004,555.004,488.471.63%241,700
Jul 31, 20254,489.004,515.004,439.004,482.004,416.530.54%353,300
Jul 30, 20254,416.004,460.004,412.004,458.004,392.880.68%187,000
Jul 29, 20254,442.004,452.004,418.004,428.004,363.32-0.29%176,600
Jul 28, 20254,550.004,560.004,428.004,441.004,376.13-2.74%259,600
Jul 25, 20254,575.004,585.004,555.004,566.004,499.31-0.20%259,300
Jul 24, 20254,552.004,577.004,515.004,575.004,508.170.15%296,700
Jul 23, 20254,570.004,596.004,535.004,568.004,501.28-0.13%277,000
Jul 22, 20254,647.004,660.004,562.004,574.004,507.19-0.13%237,800
Jul 18, 20254,680.004,693.004,580.004,580.004,513.10-1.46%229,700
Jul 17, 20254,577.004,667.004,576.004,648.004,580.111.09%303,600
Jul 16, 20254,584.004,645.004,576.004,598.004,530.841.19%307,800
Jul 15, 20254,530.004,570.004,516.004,544.004,477.630.82%223,700
Jul 14, 20254,500.004,529.004,462.004,507.004,441.170.11%178,400
Jul 11, 20254,520.004,534.004,491.004,502.004,436.24-0.04%250,500
Jul 10, 20254,544.004,545.004,487.004,504.004,438.21-0.62%280,000