Sugi Holdings Co.,Ltd. (7649.T) JPX
3,672.00
+72(+2.00%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,672.00
+72(+2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,670 | 3,677 | 3,677 | 3,722 | 3,633 | 795,300 |
| April 02, 2026 | 3,596 | 3,600 | 3,600 | 3,701 | 3,584 | 924,500 |
| April 01, 2026 | 3,538 | 3,592 | 3,592 | 3,618 | 3,526 | 758,400 |
| March 31, 2026 | 3,484 | 3,476 | 3,476 | 3,502 | 3,446 | 567,000 |
| March 30, 2026 | 3,362 | 3,435 | 3,435 | 3,438 | 3,361 | 630,200 |
| March 27, 2026 | 3,422 | 3,464 | 3,464 | 3,466 | 3,415 | 566,200 |
| March 26, 2026 | 3,419 | 3,408 | 3,408 | 3,437 | 3,396 | 620,700 |
| March 25, 2026 | 3,478 | 3,391 | 3,391 | 3,500 | 3,391 | 575,700 |
| March 24, 2026 | 3,477 | 3,484 | 3,484 | 3,508 | 3,458 | 660,200 |
| March 23, 2026 | 3,429 | 3,407 | 3,407 | 3,466 | 3,393 | 750,200 |
| March 19, 2026 | 3,537 | 3,446 | 3,446 | 3,572 | 3,446 | 654,200 |
| March 18, 2026 | 3,587 | 3,629 | 3,629 | 3,683 | 3,554 | 1.04M |
| March 17, 2026 | 3,497 | 3,489 | 3,489 | 3,519 | 3,467 | 650,400 |
| March 16, 2026 | 3,468 | 3,442 | 3,442 | 3,469 | 3,399 | 598,300 |
| March 13, 2026 | 3,366 | 3,398 | 3,398 | 3,445 | 3,360 | 588,400 |
| March 12, 2026 | 3,440 | 3,375 | 3,375 | 3,451 | 3,375 | 670,100 |
| March 11, 2026 | 3,554 | 3,510 | 3,510 | 3,560 | 3,503 | 516,500 |
| March 10, 2026 | 3,587 | 3,557 | 3,557 | 3,587 | 3,510 | 261,800 |
| March 09, 2026 | 3,424 | 3,517 | 3,517 | 3,533 | 3,409 | 940,100 |
| March 06, 2026 | 3,506 | 3,511 | 3,511 | 3,516 | 3,434 | 853,900 |
| March 05, 2026 | 3,481 | 3,473 | 3,473 | 3,575 | 3,454 | 792,400 |
| March 04, 2026 | 3,450 | 3,466 | 3,466 | 3,490 | 3,420 | 376,900 |
| March 03, 2026 | 3,570 | 3,498 | 3,498 | 3,599 | 3,491 | 624,400 |
| March 02, 2026 | 3,546 | 3,566 | 3,566 | 3,619 | 3,523 | 837,800 |
| February 27, 2026 | 3,547 | 3,590 | 3,590 | 3,596 | 3,523 | 617,500 |
| February 26, 2026 | 3,579 | 3,518 | 3,518 | 3,580 | 3,505 | 1.28M |
| February 25, 2026 | 3,607 | 3,573 | 3,553 | 3,610 | 3,549 | 1.94M |
| February 24, 2026 | 3,404 | 3,517 | 3,497.31 | 3,539 | 3,393 | 1.99M |
| February 20, 2026 | 3,543 | 3,493 | 0 | 3,543 | 3,445 | 1.01M |
| February 19, 2026 | 3,571 | 3,539 | 0 | 3,584 | 3,539 | 754,300 |
| February 18, 2026 | 3,592 | 3,567 | 0 | 3,655 | 3,562 | 621,700 |
| February 17, 2026 | 3,649 | 3,569 | 0 | 3,649 | 3,547 | 460,800 |
| February 16, 2026 | 3,662 | 3,636 | 0 | 3,686 | 3,598 | 629,100 |
| February 13, 2026 | 3,784 | 3,732 | 0 | 3,798 | 3,674 | 688,800 |
| February 12, 2026 | 3,638 | 3,745 | 0 | 3,771 | 3,627 | 712,300 |
| February 10, 2026 | 3,530 | 3,587 | 0 | 3,614 | 3,520 | 341,100 |
| February 09, 2026 | 3,561 | 3,538 | 0 | 3,573 | 3,492 | 675,700 |
| February 06, 2026 | 3,629 | 3,538 | 0 | 3,643 | 3,531 | 556,900 |
| February 05, 2026 | 3,596 | 3,602 | 0 | 3,638 | 3,556 | 471,100 |
| February 04, 2026 | 3,560 | 3,531 | 0 | 3,586 | 3,526 | 507,200 |
| February 03, 2026 | 3,533 | 3,505 | 0 | 3,568 | 3,498 | 924,900 |
| February 02, 2026 | 3,635 | 3,558 | 0 | 3,635 | 3,543 | 511,300 |
| January 30, 2026 | 3,671 | 3,559 | 0 | 3,671 | 3,559 | 883,500 |
| January 29, 2026 | 3,680 | 3,660 | 0 | 3,680 | 3,616 | 413,400 |
| January 28, 2026 | 3,743 | 3,725 | 0 | 3,765 | 3,695 | 376,800 |
| January 27, 2026 | 3,841 | 3,805 | 0 | 3,850 | 3,782 | 455,600 |
| January 26, 2026 | 3,824 | 3,796 | 0 | 3,857 | 3,782 | 443,300 |
| January 23, 2026 | 3,808 | 3,824 | 0 | 3,827 | 3,774 | 395,300 |
| January 22, 2026 | 3,789 | 3,818 | 0 | 3,843 | 3,785 | 471,100 |
| January 21, 2026 | 3,938 | 3,806 | 0 | 3,982 | 3,805 | 636,600 |
| January 20, 2026 | 3,846 | 3,938 | 0 | 3,967 | 3,791 | 639,400 |
| January 19, 2026 | 3,835 | 3,823 | 0 | 3,916 | 3,814 | 768,500 |
| January 16, 2026 | 3,817 | 3,785 | 0 | 3,851 | 3,692 | 1.14M |
| January 15, 2026 | 3,742 | 3,880 | 0 | 3,880 | 3,741 | 885,600 |
| January 14, 2026 | 3,667 | 3,720 | 0 | 3,737 | 3,651 | 525,900 |
| January 13, 2026 | 3,700 | 3,662 | 0 | 3,710 | 3,647 | 1.01M |
| January 09, 2026 | 3,760 | 3,692 | 0 | 3,811 | 3,661 | 1.44M |
| January 08, 2026 | 3,579 | 3,528 | 0 | 3,598 | 3,528 | 536,600 |
| January 07, 2026 | 3,644 | 3,577 | 0 | 3,648 | 3,570 | 616,300 |
| January 06, 2026 | 3,662 | 3,683 | 0 | 3,703 | 3,640 | 477,200 |