Sugi Holdings Co.,Ltd. (7649.T) JPX

Currency In JPY

7649.T Historical Return

If you invested ¥1000 in Sugi Holdings Co.,Ltd. (7649.T) 10 years ago, it would be worth ¥1,717.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥976.07, while ¥1000 invested 1 year ago would be worth ¥683.58. This corresponds to total returns of 71.7%, -2.39%, -31.64%, respectively, with annualized returns of 5.55%, -0.48%, -31.64%.

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

7649.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,770	2,714.5	2,714.5	2,778	2,697	1.29M
August 20, 2026	2,739.5	2,769.5	2,769.5	2,776	2,715	1.55M
August 19, 2026	2,729	2,701	2,701	2,741.5	2,655.5	1.36M
August 18, 2026	2,714	2,709	2,709	2,730.5	2,692	1.59M
August 17, 2026	2,800	2,735.5	2,735.5	2,858.5	2,713.5	1.39M
August 14, 2026	2,831	2,835	2,835	2,857	2,800	751,100
August 13, 2026	2,811.5	2,825	2,825	2,834	2,791	764,400
August 12, 2026	2,814.5	2,829.5	2,829.5	2,838	2,780.5	857,800
August 10, 2026	2,820	2,803	2,803	2,834	2,785	899,600
August 07, 2026	2,753	2,817.5	2,817.5	2,827	2,745	952,100
August 06, 2026	2,707	2,757	2,757	2,757	2,702	1.25M
August 05, 2026	2,705	2,720.5	2,720.5	2,729.5	2,681.5	799,800
August 04, 2026	2,799.5	2,721.5	2,721.5	2,812	2,697.5	934,900
August 03, 2026	2,801	2,790	2,790	2,814	2,755.5	941,500
July 31, 2026	2,884	2,822.5	2,822.5	2,900	2,813	964,700
July 30, 2026	3,015	2,970	2,970	3,030	2,900	970,900
July 29, 2026	2,947	3,032	3,032	3,051	2,931.5	1.43M
July 28, 2026	2,915	2,910	2,910	2,929	2,886	1.06M
July 27, 2026	2,901.5	2,879	2,879	2,901.5	2,842.5	869,400
July 24, 2026	2,861.5	2,901.5	2,901.5	2,910	2,839.5	703,700
July 23, 2026	2,905.5	2,877.5	2,877.5	2,906	2,860	795,300
July 22, 2026	2,852	2,927	2,927	2,928	2,835	1.35M
July 21, 2026	2,906.5	2,879.5	2,879.5	2,945.5	2,850.5	1.15M
July 17, 2026	2,926.5	2,955.5	2,955.5	2,988	2,926.5	794,300
July 16, 2026	2,925	2,919	2,919	2,967.5	2,907	981,400
July 15, 2026	3,001	2,965.5	2,965.5	3,010	2,943.5	759,800
July 14, 2026	2,925	2,968.5	2,968.5	2,978.5	2,860.5	1.28M
July 13, 2026	2,951	2,914	2,914	2,960	2,887	1.41M
July 10, 2026	2,860.5	2,922	2,922	2,946.5	2,782	2.46M
July 09, 2026	3,287	3,178	3,178	3,299	3,161	1.46M
July 08, 2026	3,284	3,287	3,287	3,330	3,259	940,200
July 07, 2026	3,220	3,283	3,283	3,314	3,201	666,500
July 06, 2026	3,170	3,220	3,220	3,237	3,162	437,000
July 03, 2026	3,196	3,149	3,149	3,197	3,149	410,000
July 02, 2026	3,116	3,126	3,126	3,158	3,088	526,600
July 01, 2026	3,120	3,059	3,059	3,150	3,038	506,900
June 30, 2026	3,195	3,150	3,150	3,232	3,127	824,800
June 29, 2026	3,100	3,186	3,186	3,220	3,100	936,900
June 26, 2026	3,099	3,092	3,092	3,106	3,035	438,800
June 25, 2026	3,119	3,081	3,081	3,133	3,075	555,500
June 24, 2026	3,076	3,090	3,090	3,128	3,061	656,800
June 23, 2026	3,118	3,110	3,110	3,145	3,097	859,300
June 22, 2026	3,165	3,118	3,118	3,174	3,083	1.54M
June 19, 2026	3,017	3,137	3,137	3,137	2,993	2.05M
June 18, 2026	3,030	3,037	3,037	3,067	2,988	832,400
June 17, 2026	3,048	3,045	3,045	3,167	3,042	1.21M
June 16, 2026	2,912	2,999.5	2,999.5	3,016	2,892	925,200
June 15, 2026	2,925	2,921	2,921	2,961	2,900	457,800
June 12, 2026	2,960.5	2,925	2,925	2,988	2,901	617,900
June 11, 2026	3,010	2,968	2,968	3,041	2,950	561,700
June 10, 2026	2,980	2,994	2,994	2,995.5	2,948	498,600
June 09, 2026	2,973.5	2,935.5	2,935.5	2,979	2,916	736,300
June 08, 2026	3,068	2,944	2,944	3,068	2,896.5	917,000
June 05, 2026	2,864	2,850.5	2,850.5	2,899.5	2,836	460,300
June 04, 2026	2,880	2,849	2,849	2,928	2,847.5	939,400
June 03, 2026	2,755.5	2,850	2,850	2,850.5	2,752.5	822,300
June 02, 2026	2,740	2,787	2,787	2,799.5	2,685	973,300
June 01, 2026	2,762	2,759.5	2,759.5	2,768	2,692.5	1.43M
May 29, 2026	2,739.5	2,752.5	2,752.5	2,808	2,728.5	1.2M
May 28, 2026	2,795	2,768	2,768	2,839.5	2,755	693,300