Sugi Holdings Co.,Ltd. (7649.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sugi Holdings Co.,Ltd. (7649.T) 10 years ago, it would be worth ¥1,711.55 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥943.03, while ¥1000 invested 1 year ago would be worth ¥670.86. This corresponds to total returns of 71.16%, -5.7%, -32.91%, respectively, with annualized returns of 5.52%, -1.17%, -32.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,258.5 | 1,264 | 1,264 | 1,285 | 1,258.5 | 3.27M |
| September 10, 2026 | 1,287 | 1,291 | 1,291 | 1,304.5 | 1,282.5 | 2.72M |
| September 09, 2026 | 1,310 | 1,307 | 1,307 | 1,318 | 1,290 | 2.5M |
| September 08, 2026 | 1,313.5 | 1,323 | 1,323 | 1,324 | 1,306 | 1.63M |
| September 07, 2026 | 1,307.5 | 1,310 | 1,310 | 1,318 | 1,296 | 3.75M |
| September 04, 2026 | 1,332 | 1,330 | 1,330 | 1,343 | 1,324 | 1.6M |
| September 03, 2026 | 1,316.5 | 1,332 | 1,332 | 1,333.5 | 1,295 | 3.06M |
| September 02, 2026 | 1,321.5 | 1,298 | 1,298 | 1,322 | 1,278.5 | 2.51M |
| September 01, 2026 | 1,329.5 | 1,317.5 | 1,317.5 | 1,335 | 1,312 | 2.16M |
| August 31, 2026 | 1,313 | 1,320.5 | 1,320.5 | 1,328.5 | 1,309.5 | 2.37M |
| August 28, 2026 | 1,302 | 1,321 | 1,321 | 1,339 | 1,301 | 1.43M |
| August 27, 2026 | 1,351.5 | 1,339 | 1,339 | 1,360.25 | 1,337 | 2M |
| August 26, 2026 | 1,350.75 | 1,365 | 1,350 | 1,371.25 | 1,350.5 | 1.4M |
| August 25, 2026 | 1,389.5 | 1,375.75 | 1,360.63 | 1,390 | 1,373.25 | 1.26M |
| August 24, 2026 | 1,354.25 | 1,370 | 1,354.94 | 1,375.25 | 1,348.5 | 2.62M |
| August 21, 2026 | 1,385 | 1,357.25 | 1,342.33 | 1,389 | 1,348.5 | 2.58M |
| August 20, 2026 | 1,369.75 | 1,384.75 | 1,369.53 | 1,388 | 1,357.5 | 3.11M |
| August 19, 2026 | 1,364.5 | 1,350.5 | 1,335.66 | 1,370.75 | 1,327.75 | 2.73M |
| August 18, 2026 | 1,357 | 1,354.5 | 1,339.61 | 1,365.25 | 1,346 | 3.18M |
| August 17, 2026 | 1,400 | 1,367.75 | 1,352.72 | 1,429.25 | 1,356.75 | 2.77M |
| August 14, 2026 | 1,415.5 | 1,417.5 | 1,401.92 | 1,428.5 | 1,400 | 1.5M |
| August 13, 2026 | 1,405.75 | 1,412.5 | 1,396.98 | 1,417 | 1,395.5 | 1.53M |
| August 12, 2026 | 1,407.25 | 1,414.75 | 1,399.2 | 1,419 | 1,390.25 | 1.72M |
| August 10, 2026 | 1,410 | 1,401.5 | 1,386.1 | 1,417 | 1,392.5 | 1.8M |
| August 07, 2026 | 1,376.5 | 1,408.75 | 1,393.27 | 1,413.5 | 1,372.5 | 1.9M |
| August 06, 2026 | 1,353.5 | 1,378.5 | 1,363.35 | 1,378.5 | 1,351 | 2.5M |
| August 05, 2026 | 1,352.5 | 1,360.25 | 1,345.3 | 1,364.75 | 1,340.75 | 1.6M |
| August 04, 2026 | 1,399.75 | 1,360.75 | 1,345.8 | 1,406 | 1,348.75 | 1.87M |
| August 03, 2026 | 1,400.5 | 1,395 | 1,379.67 | 1,407 | 1,377.75 | 1.88M |
| July 31, 2026 | 1,442 | 1,411.25 | 1,395.74 | 1,450 | 1,406.5 | 1.93M |
| July 30, 2026 | 1,507.5 | 1,485 | 1,468.68 | 1,515 | 1,450 | 1.94M |
| July 29, 2026 | 1,473.5 | 1,516 | 1,499.34 | 1,525.5 | 1,465.75 | 2.87M |
| July 28, 2026 | 1,457.5 | 1,455 | 1,439.01 | 1,464.5 | 1,443 | 2.11M |
| July 27, 2026 | 1,450.75 | 1,439.5 | 1,423.68 | 1,450.75 | 1,421.25 | 1.74M |
| July 24, 2026 | 1,430.75 | 1,450.75 | 1,434.81 | 1,455 | 1,419.75 | 1.41M |
| July 23, 2026 | 1,452.75 | 1,438.75 | 1,422.94 | 1,453 | 1,430 | 1.59M |
| July 22, 2026 | 1,426 | 1,463.5 | 1,447.42 | 1,464 | 1,417.5 | 2.7M |
| July 21, 2026 | 1,453.25 | 1,439.75 | 1,423.93 | 1,472.75 | 1,425.25 | 2.29M |
| July 17, 2026 | 1,463.25 | 1,477.75 | 1,461.51 | 1,494 | 1,463.25 | 1.59M |
| July 16, 2026 | 1,462.5 | 1,459.5 | 1,443.46 | 1,483.75 | 1,453.5 | 1.96M |
| July 15, 2026 | 1,500.5 | 1,482.75 | 1,466.45 | 1,505 | 1,471.75 | 1.52M |
| July 14, 2026 | 1,462.5 | 1,484.25 | 1,467.94 | 1,489.25 | 1,430.25 | 2.55M |
| July 13, 2026 | 1,475.5 | 1,457 | 1,440.99 | 1,480 | 1,443.5 | 2.82M |
| July 10, 2026 | 1,430.25 | 1,461 | 1,444.94 | 1,473.25 | 1,391 | 4.91M |
| July 09, 2026 | 1,643.5 | 1,589 | 1,571.54 | 1,649.5 | 1,580.5 | 2.92M |
| July 08, 2026 | 1,642 | 1,643.5 | 1,625.44 | 1,665 | 1,629.5 | 1.88M |
| July 07, 2026 | 1,610 | 1,641.5 | 1,623.46 | 1,657 | 1,600.5 | 1.33M |
| July 06, 2026 | 1,585 | 1,610 | 1,592.31 | 1,618.5 | 1,581 | 874,000 |
| July 03, 2026 | 1,598 | 1,574.5 | 1,557.2 | 1,598.5 | 1,574.5 | 820,000 |
| July 02, 2026 | 1,558 | 1,563 | 1,545.82 | 1,579 | 1,544 | 1.05M |
| July 01, 2026 | 1,560 | 1,529.5 | 1,512.69 | 1,575 | 1,519 | 1.01M |
| June 30, 2026 | 1,597.5 | 1,575 | 1,557.69 | 1,616 | 1,563.5 | 1.65M |
| June 29, 2026 | 1,550 | 1,593 | 1,575.49 | 1,610 | 1,550 | 1.87M |
| June 26, 2026 | 1,549.5 | 1,546 | 1,529.01 | 1,553 | 1,517.5 | 877,600 |
| June 25, 2026 | 1,559.5 | 1,540.5 | 1,523.57 | 1,566.5 | 1,537.5 | 1.11M |
| June 24, 2026 | 1,538 | 1,545 | 1,528.02 | 1,564 | 1,530.5 | 1.31M |
| June 23, 2026 | 1,559 | 1,555 | 1,537.91 | 1,572.5 | 1,548.5 | 1.72M |
| June 22, 2026 | 1,582.5 | 1,559 | 1,541.87 | 1,587 | 1,541.5 | 3.08M |
| June 19, 2026 | 1,508.5 | 1,568.5 | 1,551.26 | 1,568.5 | 1,496.5 | 4.11M |
| June 18, 2026 | 1,515 | 1,518.5 | 1,501.81 | 1,533.5 | 1,494 | 1.66M |