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 ¥1,931.94 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,193.65, while ¥1000 invested 1 year ago would be worth ¥810.21. This corresponds to total returns of 93.19%, 19.37%, -18.98%, respectively, with annualized returns of 6.8%, 3.6%, -18.98%.

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
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
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