Sumiseki Holdings,Inc. - 1514.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	629	626	626	633	625	96,000
August 21, 2025	633	625	625	633	623	201,500
August 20, 2025	640	633	633	642	632	201,000
August 19, 2025	648	641	641	650	641	210,800
August 18, 2025	653	651	651	659	649	126,300
August 15, 2025	651	653	653	660	649	243,300
August 14, 2025	679	650	650	682	649	371,300
August 13, 2025	672	679	679	689	668	408,100
August 12, 2025	664	671	671	673	661	244,100
August 08, 2025	665	663	663	673	656	243,300
August 07, 2025	672	667	667	674	659	307,600
August 06, 2025	664	672	672	673	655	259,700
August 05, 2025	647	659	659	667	639	305,200
August 04, 2025	646	645	645	652	634	375,600
August 01, 2025	636	662	662	680	632	905,800
July 31, 2025	626	626	626	634	618	334,800
July 30, 2025	627	635	635	639	627	153,000
July 29, 2025	636	627	627	638	627	165,700
July 28, 2025	637	635	635	639	631	119,800
July 25, 2025	647	637	637	648	628	160,700
July 24, 2025	635	644	644	645	627	266,100
July 23, 2025	609	632	632	651	609	641,200
July 22, 2025	605	607	607	618	603	179,600
July 18, 2025	605	607	607	614	603	165,600
July 17, 2025	600	606	606	610	598	123,700
July 16, 2025	601	603	603	605	596	169,500
July 15, 2025	608	601	601	617	601	222,000
July 14, 2025	608	605	605	612	601	120,500
July 11, 2025	601	607	607	611	601	126,000
July 10, 2025	615	601	601	615	597	184,400
July 09, 2025	610	615	615	615	606	136,200
July 08, 2025	598	608	608	609	596	178,400
July 07, 2025	600	600	600	607	600	108,600
July 04, 2025	606	600	600	613	600	207,100
July 03, 2025	596	602	602	605	587	233,900
July 02, 2025	610	598	598	624	598	382,700
July 01, 2025	613	610	610	613	604	198,900
June 30, 2025	607	615	615	616	605	211,600
June 27, 2025	609	606	606	613	604	268,400
June 26, 2025	609	609	609	617	608	241,100
June 25, 2025	614	609	609	616	604	218,600
June 24, 2025	621	612	612	626	606	469,800
June 23, 2025	632	628	628	659	621	831,700
June 20, 2025	633	614	614	638	614	439,200
June 19, 2025	647	634	634	651	632	278,000
June 18, 2025	658	650	650	663	647	255,800
June 17, 2025	679	663	663	681	658	357,000
June 16, 2025	650	673	673	689	648	877,800
June 13, 2025	638	632	632	642	631	206,100
June 12, 2025	640	637	637	646	637	152,400
June 11, 2025	643	638	638	649	638	285,300
June 10, 2025	647	645	645	656	644	211,200
June 09, 2025	645	647	647	650	640	152,700
June 06, 2025	652	645	645	659	645	214,900
June 05, 2025	683	655	655	690	654	376,400
June 04, 2025	687	687	687	696	681	199,000
June 03, 2025	679	687	687	688	656	319,700
June 02, 2025	665	689	689	693	659	405,300
May 30, 2025	659	668	668	670	655	143,300
May 29, 2025	656	659	659	666	652	167,400

Sumiseki Holdings,Inc. (1514.T) JPX