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

2,787.00

+27.5(+1.00%)

Updated at June 02 03:30PM

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 ¥1,602.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,045.86, while ¥1000 invested 1 year ago would be worth ¥887.31. This corresponds to total returns of 60.29%, 4.59%, -11.27%, respectively, with annualized returns of 4.83%, 0.9%, -11.27%.

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
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
May 27, 2026	2,750	2,773	2,773	2,784.5	2,727	763,600
May 26, 2026	2,782.5	2,795.5	2,795.5	2,806	2,761	713,700
May 25, 2026	2,869.5	2,797	2,797	2,873	2,756.5	1.01M
May 22, 2026	2,951	2,906.5	2,906.5	2,951	2,903.5	572,300
May 21, 2026	2,977.5	2,966.5	2,966.5	2,994	2,948.5	635,000
May 20, 2026	3,074	2,990.5	2,990.5	3,083	2,960.5	563,500
May 19, 2026	3,055	3,073	3,073	3,102	3,028	821,100
May 18, 2026	3,112	3,026	3,026	3,153	3,018	805,700
May 15, 2026	3,000	3,081	3,081	3,085	2,997.5	693,300
May 14, 2026	3,058	2,987	2,987	3,071	2,940.5	747,400
May 13, 2026	3,040	3,043	3,043	3,095	3,034	624,800
May 12, 2026	3,080	3,023	3,023	3,096	3,023	551,400
May 11, 2026	3,109	3,103	3,103	3,133	3,090	365,000
May 08, 2026	3,138	3,121	3,121	3,141	3,054	628,200
May 07, 2026	3,094	3,136	3,136	3,161	3,077	913,100
May 01, 2026	3,135	3,116	3,116	3,158	3,098	734,300
April 30, 2026	3,208	3,130	3,130	3,239	3,100	770,900
April 28, 2026	3,196	3,245	3,245	3,249	3,185	380,900
April 27, 2026	3,192	3,199	3,199	3,217	3,158	566,000
April 24, 2026	3,232	3,175	3,175	3,248	3,161	844,800
April 23, 2026	3,333	3,253	3,253	3,364	3,219	1.03M
April 22, 2026	3,478	3,386	3,386	3,482	3,375	661,000
April 21, 2026	3,452	3,453	3,453	3,483	3,417	717,300
April 20, 2026	3,498	3,474	3,474	3,502	3,455	572,700
April 17, 2026	3,470	3,461	3,461	3,517	3,459	494,300
April 16, 2026	3,465	3,534	3,534	3,587	3,463	866,900
April 15, 2026	3,357	3,449	3,449	3,463	3,357	604,300
April 14, 2026	3,417	3,378	3,378	3,431	3,357	585,900
April 13, 2026	3,484	3,406	3,406	3,494	3,336	1.08M
April 10, 2026	3,523	3,529	3,529	3,570	3,463	1.16M
April 09, 2026	3,691	3,593	3,593	3,730	3,593	724,800
April 08, 2026	3,750	3,632	3,632	3,751	3,632	871,800
April 07, 2026	3,697	3,720	3,720	3,720	3,669	419,600
April 06, 2026	3,671	3,699	3,699	3,710	3,647	404,000
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	3,527	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	3,459	3,490	3,420	376,900
March 03, 2026	3,570	3,498	3,498	3,599	3,491	624,400