Syuppin Co., Ltd. (3179.T) JPX

1,046.00

-4(-0.38%)

Updated at June 03 11:12AM

Currency In JPY

3179.T Historical Return

If you invested ¥1000 in Syuppin Co., Ltd. (3179.T) 10 years ago, it would be worth ¥2,219.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,335.97, while ¥1000 invested 1 year ago would be worth ¥964.12. This corresponds to total returns of 122%, 33.6%, -3.59%, respectively, with annualized returns of 8.3%, 5.96%, -3.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3179.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,029	1,050	1,050	1,054	1,027	95,700
June 01, 2026	1,058	1,046	1,046	1,058	1,040	149,700
May 29, 2026	1,055	1,061	1,061	1,080	1,055	89,300
May 28, 2026	1,067	1,061	1,061	1,067	1,045	122,000
May 27, 2026	1,056	1,067	1,067	1,068	1,039	192,000
May 26, 2026	1,050	1,062	1,062	1,062	1,050	79,600
May 25, 2026	1,080	1,052	1,052	1,083	1,051	99,500
May 22, 2026	1,089	1,080	1,080	1,095	1,064	131,400
May 21, 2026	1,062	1,089	1,089	1,096	1,060	197,700
May 20, 2026	1,005	1,046	1,046	1,050	1,005	304,100
May 19, 2026	1,028	999	999	1,040	998	150,200
May 18, 2026	1,003	1,021	1,021	1,030	1,002	174,600
May 15, 2026	1,042	1,017	1,017	1,046	1,006	158,100
May 14, 2026	1,012	1,025	1,025	1,043	1,006	260,600
May 13, 2026	1,025	998	998	1,048	972	539,100
May 12, 2026	1,124	1,111	1,111	1,128	1,107	175,200
May 11, 2026	1,106	1,124	1,124	1,127	1,101	162,900
May 08, 2026	1,087	1,085	1,085	1,101	1,066	222,400
May 07, 2026	1,100	1,096	1,096	1,109	1,080	201,200
May 01, 2026	1,093	1,092	1,092	1,100	1,082	67,100
April 30, 2026	1,100	1,096	1,096	1,106	1,081	106,300
April 28, 2026	1,098	1,111	1,111	1,111	1,088	186,000
April 27, 2026	1,074	1,101	1,101	1,118	1,072	136,200
April 24, 2026	1,085	1,079	1,079	1,093	1,076	119,700
April 23, 2026	1,075	1,099	1,099	1,102	1,064	171,800
April 22, 2026	1,067	1,089	1,089	1,099	1,052	240,700
April 21, 2026	1,098	1,075	1,075	1,098	1,059	280,100
April 20, 2026	1,148	1,091	1,091	1,157	1,083	305,000
April 17, 2026	1,188	1,124	1,124	1,208	1,111	501,800
April 16, 2026	1,217	1,218	1,218	1,233	1,210	88,800
April 15, 2026	1,210	1,217	1,217	1,239	1,209	145,800
April 14, 2026	1,200	1,200	1,200	1,203	1,186	72,200
April 13, 2026	1,192	1,190	1,190	1,215	1,186	121,900
April 10, 2026	1,205	1,201	1,201	1,219	1,192	149,400
April 09, 2026	1,193	1,205	1,205	1,210	1,183	156,700
April 08, 2026	1,150	1,197	1,197	1,200	1,150	225,000
April 07, 2026	1,129	1,136	1,136	1,140	1,120	99,300
April 06, 2026	1,117	1,125	1,125	1,131	1,112	80,600
April 03, 2026	1,119	1,102	1,102	1,132	1,102	180,700
April 02, 2026	1,137	1,118	1,118	1,148	1,106	136,500
April 01, 2026	1,126	1,124	1,124	1,128	1,100	234,300
March 31, 2026	1,120	1,100	1,100	1,133	1,100	155,100
March 30, 2026	1,098	1,125	1,125	1,139	1,098	637,700
March 27, 2026	1,202	1,196	1,149	1,213	1,192	553,700
March 26, 2026	1,218	1,196	1,149	1,220	1,190	176,500
March 25, 2026	1,210	1,220	1,172.06	1,222	1,209	132,900
March 24, 2026	1,185	1,193	1,146.12	1,195	1,179	270,600
March 23, 2026	1,187	1,154	1,108.65	1,189	1,154	198,600
March 19, 2026	1,253	1,214	1,166.29	1,253	1,214	149,300
March 18, 2026	1,261	1,268	1,218.17	1,272	1,255	107,600
March 17, 2026	1,260	1,257	1,207.6	1,273	1,249	179,300
March 16, 2026	1,268	1,250	1,200.88	1,268	1,232	126,000
March 13, 2026	1,233	1,238	1,189.35	1,253	1,232	149,800
March 12, 2026	1,251	1,239	1,190.31	1,256	1,233	141,500
March 11, 2026	1,280	1,270	1,220.09	1,288	1,270	119,800
March 10, 2026	1,258	1,280	1,207.6	1,285	1,243	83,800
March 09, 2026	1,212	1,228	1,179.74	1,242	1,210	342,300
March 06, 2026	1,262	1,283	1,232.58	1,284	1,248	285,600
March 05, 2026	1,275	1,282	1,231.62	1,299	1,273	162,700
March 04, 2026	1,278	1,250	1,196.07	1,286	1,228	154,900