Skip to main content
Sundrug Co.,Ltd. (TYO:9989)
Japan flag Japan · Delayed Price · Currency is JPY
3,821.00
+40.00 (1.06%)
Apr 28, 2026, 3:30 PM JST

Sundrug Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,812.003,821.003,791.003,821.003,821.001.06%377,600
Apr 27, 20263,780.003,812.003,761.003,781.003,781.000.13%376,200
Apr 24, 20263,787.003,799.003,762.003,776.003,776.00-292,700
Apr 23, 20263,842.003,847.003,769.003,776.003,776.00-1.87%448,500
Apr 22, 20263,912.003,914.003,848.003,848.003,848.00-1.43%277,400
Apr 21, 20263,895.003,938.003,879.003,904.003,904.000.88%474,300
Apr 20, 20263,880.003,890.003,842.003,870.003,870.001.02%304,900
Apr 17, 20263,868.003,896.003,831.003,831.003,831.00-0.96%287,000
Apr 16, 20263,880.003,905.003,863.003,868.003,868.000.23%341,400
Apr 15, 20263,857.003,875.003,854.003,859.003,859.000.05%299,900
Apr 14, 20263,840.003,860.003,831.003,857.003,857.000.84%308,100
Apr 13, 20263,868.003,879.003,817.003,825.003,825.00-1.32%368,700
Apr 10, 20263,920.003,921.003,876.003,876.003,876.00-1.27%363,300
Apr 9, 20263,982.004,008.003,926.003,926.003,926.00-1.41%426,100
Apr 8, 20263,962.003,996.003,962.003,982.003,982.000.50%319,900
Apr 7, 20263,963.003,975.003,946.003,962.003,962.000.13%301,500
Apr 6, 20263,975.003,980.003,936.003,957.003,957.000.28%174,200
Apr 3, 20263,940.003,958.003,932.003,946.003,946.000.41%196,600
Apr 2, 20263,960.003,986.003,930.003,930.003,930.00-0.41%373,300
Apr 1, 20263,920.003,958.003,919.003,946.003,946.000.92%387,200
Mar 31, 20263,891.003,923.003,875.003,910.003,910.000.96%503,200
Mar 30, 20263,800.003,875.003,788.003,873.003,873.00-1.53%575,600
Mar 27, 20263,960.003,962.003,911.003,933.003,867.000.28%819,100
Mar 26, 20263,957.003,959.003,908.003,922.003,856.18-0.23%596,100
Mar 25, 20263,954.003,956.003,927.003,931.003,865.030.61%432,200
Mar 24, 20263,905.003,917.003,886.003,907.003,841.440.70%558,700
Mar 23, 20263,907.003,918.003,863.003,880.003,814.89-0.97%740,000
Mar 19, 20264,002.004,035.003,918.003,918.003,852.25-2.59%537,000
Mar 18, 20263,999.004,032.003,985.004,022.003,954.510.95%367,500
Mar 17, 20263,976.003,995.003,956.003,984.003,917.140.96%316,300
Mar 16, 20263,986.003,986.003,944.003,946.003,879.78-0.33%444,200
Mar 13, 20263,920.003,996.003,920.003,959.003,892.560.64%502,400
Mar 12, 20263,981.003,981.003,931.003,934.003,867.98-2.24%607,700
Mar 11, 20264,065.004,067.004,024.004,024.003,956.47-0.30%424,900
Mar 10, 20264,010.004,045.003,993.004,036.003,968.270.65%601,200
Mar 9, 20263,980.004,016.003,907.004,010.003,942.710.58%695,600
Mar 6, 20263,985.004,004.003,889.003,987.003,920.09-0.55%673,800
Mar 5, 20264,076.004,098.004,009.004,009.003,941.72-0.77%539,800
Mar 4, 20264,098.004,099.004,006.004,040.003,972.20-2.34%715,900
Mar 3, 20264,210.004,233.004,110.004,137.004,067.58-2.43%532,400
Mar 2, 20264,245.004,310.004,223.004,240.004,168.850.43%693,800
Feb 27, 20264,198.004,222.004,172.004,222.004,151.150.88%594,300
Feb 26, 20264,201.004,206.004,177.004,185.004,114.77-0.64%301,400
Feb 25, 20264,285.004,286.004,212.004,212.004,141.32-1.22%405,500
Feb 24, 20264,208.004,302.004,192.004,264.004,192.452.50%707,800
Feb 20, 20264,145.004,171.004,116.004,160.004,090.190.36%342,000
Feb 19, 20264,170.004,187.004,137.004,145.004,075.44-1.10%232,300
Feb 18, 20264,200.004,212.004,164.004,191.004,120.671.13%318,000
Feb 17, 20264,161.004,188.004,126.004,144.004,074.46-0.02%234,200
Feb 16, 20264,188.004,200.004,124.004,145.004,075.44-1.03%319,000
Feb 13, 20264,160.004,197.004,083.004,188.004,117.72-0.02%529,600
Feb 12, 20264,238.004,254.004,187.004,189.004,118.70-1.11%404,900
Feb 10, 20264,230.004,264.004,220.004,236.004,164.920.09%201,300
Feb 9, 20264,250.004,262.004,207.004,232.004,160.980.26%254,800
Feb 6, 20264,250.004,255.004,185.004,221.004,150.17-0.73%286,400
Feb 5, 20264,254.004,266.004,175.004,252.004,180.651.63%259,100
Feb 4, 20264,155.004,207.004,135.004,184.004,113.790.22%231,100
Feb 3, 20264,156.004,176.004,132.004,175.004,104.940.77%287,000
Feb 2, 20264,180.004,181.004,116.004,143.004,073.480.56%302,800
Jan 30, 20264,084.004,122.004,064.004,120.004,050.860.88%338,200
Jan 29, 20264,085.004,103.004,027.004,084.004,015.47-0.90%299,200
Jan 28, 20264,151.004,156.004,102.004,121.004,051.85-1.48%337,500
Jan 27, 20264,206.004,213.004,166.004,183.004,112.80-0.55%317,900
Jan 26, 20264,254.004,263.004,206.004,206.004,135.42-1.43%349,900
Jan 23, 20264,259.004,275.004,239.004,267.004,195.400.61%297,300
Jan 22, 20264,217.004,247.004,204.004,241.004,169.830.35%372,600
Jan 21, 20264,300.004,315.004,220.004,226.004,155.08-1.49%329,800
Jan 20, 20264,209.004,306.004,184.004,290.004,218.012.29%390,000
Jan 19, 20264,138.004,206.004,127.004,194.004,123.621.90%422,400
Jan 16, 20264,161.004,172.004,085.004,116.004,046.93-2.19%540,700
Jan 15, 20264,244.004,252.004,204.004,208.004,137.390.10%226,400
Jan 14, 20264,185.004,240.004,185.004,204.004,133.45-0.10%307,100
Jan 13, 20264,221.004,243.004,181.004,208.004,137.390.14%321,300
Jan 9, 20264,260.004,282.004,202.004,202.004,131.49-1.25%381,100
Jan 8, 20264,279.004,285.004,233.004,255.004,183.600.12%371,300
Jan 7, 20264,260.004,268.004,219.004,250.004,178.68-1.05%296,100
Jan 6, 20264,305.004,325.004,255.004,295.004,222.930.19%244,900
Jan 5, 20264,306.004,321.004,278.004,287.004,215.06-0.44%266,300
Dec 30, 20254,336.004,347.004,306.004,306.004,233.74-0.51%168,700
Dec 29, 20254,321.004,334.004,300.004,328.004,255.370.70%182,000
Dec 26, 20254,284.004,315.004,275.004,298.004,225.870.87%129,200
Dec 25, 20254,305.004,305.004,261.004,261.004,189.50-0.26%180,600
Dec 24, 20254,281.004,308.004,271.004,272.004,200.31-0.12%187,900
Dec 23, 20254,230.004,281.004,222.004,277.004,205.230.99%222,200
Dec 22, 20254,300.004,312.004,232.004,235.004,163.93-1.85%213,800
Dec 19, 20254,300.004,344.004,295.004,315.004,242.59-0.16%367,200
Dec 18, 20254,319.004,339.004,294.004,322.004,249.470.68%243,500
Dec 17, 20254,296.004,317.004,271.004,293.004,220.96-0.02%210,900
Dec 16, 20254,337.004,338.004,284.004,294.004,221.94-0.28%278,500
Dec 15, 20254,311.004,319.004,271.004,306.004,233.741.10%461,600
Dec 12, 20254,325.004,335.004,250.004,259.004,187.53-1.37%329,800
Dec 11, 20254,398.004,423.004,293.004,318.004,245.54-0.99%287,500
Dec 10, 20254,355.004,389.004,355.004,361.004,287.820.58%246,300
Dec 9, 20254,302.004,340.004,266.004,336.004,263.240.79%263,700
Dec 8, 20254,280.004,304.004,266.004,302.004,229.811.15%253,500
Dec 5, 20254,268.004,282.004,237.004,253.004,181.63-0.07%221,100
Dec 4, 20254,280.004,300.004,248.004,256.004,184.58-0.56%212,300
Dec 3, 20254,289.004,296.004,246.004,280.004,208.18-0.67%228,400
Dec 2, 20254,285.004,337.004,285.004,309.004,236.690.58%189,300
Dec 1, 20254,317.004,361.004,282.004,284.004,212.11-1.09%225,300