Sugimoto & Co., Ltd. (9932.T) JPX

1,136.00

+12(+1.07%)

Updated at June 03 03:30PM

Currency In JPY

9932.T Historical Return

If you invested ¥1000 in Sugimoto & Co., Ltd. (9932.T) 10 years ago, it would be worth ¥2,890.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,171.24, while ¥1000 invested 1 year ago would be worth ¥681.39. This corresponds to total returns of 189.07%, 17.12%, -31.86%, respectively, with annualized returns of 11.19%, 3.21%, -31.86%.

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

9932.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,130	1,124	1,124	1,133	1,113	45,700
June 01, 2026	1,150	1,129	1,129	1,157	1,124	78,600
May 29, 2026	1,172	1,166	1,166	1,185	1,166	31,600
May 28, 2026	1,176	1,176	1,176	1,176	1,163	28,400
May 27, 2026	1,169	1,176	1,176	1,180	1,168	35,000
May 26, 2026	1,166	1,171	1,171	1,177	1,159	27,300
May 25, 2026	1,187	1,173	1,173	1,187	1,168	29,000
May 22, 2026	1,191	1,175	1,175	1,191	1,165	19,500
May 21, 2026	1,175	1,180	1,180	1,191	1,175	23,400
May 20, 2026	1,194	1,179	1,179	1,194	1,160	50,300
May 19, 2026	1,194	1,196	1,196	1,204	1,190	25,700
May 18, 2026	1,205	1,191	1,191	1,206	1,191	21,300
May 15, 2026	1,210	1,207	1,207	1,219	1,202	25,600
May 14, 2026	1,228	1,205	1,205	1,228	1,205	31,400
May 13, 2026	1,230	1,228	1,228	1,237	1,226	24,400
May 12, 2026	1,222	1,225	1,225	1,235	1,218	25,500
May 11, 2026	1,222	1,214	1,214	1,224	1,211	34,100
May 08, 2026	1,238	1,221	1,221	1,238	1,217	45,300
May 07, 2026	1,240	1,242	1,242	1,253	1,230	36,400
May 01, 2026	1,215	1,210	1,210	1,222	1,203	29,200
April 30, 2026	1,213	1,221	1,221	1,224	1,206	47,600
April 28, 2026	1,199	1,213	1,213	1,217	1,181	87,900
April 27, 2026	1,266	1,189	1,189	1,285	1,154	228,700
April 24, 2026	1,253	1,248	1,248	1,262	1,245	28,300
April 23, 2026	1,272	1,251	1,251	1,273	1,251	37,000
April 22, 2026	1,283	1,273	1,273	1,284	1,270	32,000
April 21, 2026	1,298	1,289	1,289	1,305	1,289	20,100
April 20, 2026	1,294	1,293	1,293	1,305	1,290	38,600
April 17, 2026	1,292	1,292	1,292	1,304	1,284	26,600
April 16, 2026	1,305	1,308	1,308	1,308	1,297	35,700
April 15, 2026	1,301	1,292	1,292	1,319	1,292	37,600
April 14, 2026	1,286	1,296	1,296	1,301	1,286	20,500
April 13, 2026	1,303	1,285	1,285	1,313	1,279	28,400
April 10, 2026	1,320	1,311	1,311	1,327	1,304	27,400
April 09, 2026	1,316	1,305	1,305	1,322	1,305	35,400
April 08, 2026	1,318	1,313	1,313	1,326	1,309	44,600
April 07, 2026	1,285	1,305	1,305	1,305	1,285	30,300
April 06, 2026	1,283	1,283	1,283	1,291	1,281	21,200
April 03, 2026	1,279	1,283	1,283	1,293	1,275	17,600
April 02, 2026	1,301	1,281	1,281	1,313	1,277	28,500
April 01, 2026	1,287	1,300	1,300	1,300	1,284	30,600
March 31, 2026	1,242	1,257	1,257	1,276	1,242	26,700
March 30, 2026	1,248	1,248	1,248	1,250	1,228	56,500
March 27, 2026	1,291	1,296	1,269	1,300	1,280	42,200
March 26, 2026	1,291	1,288	1,261.17	1,302	1,275	36,800
March 25, 2026	1,302	1,304	1,276.83	1,308	1,297	25,800
March 24, 2026	1,283	1,280	1,253.33	1,285	1,268	24,500
March 23, 2026	1,265	1,253	1,226.9	1,266	1,246	54,200
March 19, 2026	1,311	1,295	1,261.17	1,313	1,295	35,300
March 18, 2026	1,330	1,331	1,303.27	1,333	1,323	21,300
March 17, 2026	1,308	1,313	1,285.65	1,339	1,308	40,800
March 16, 2026	1,308	1,305	1,277.81	1,318	1,302	25,900
March 13, 2026	1,310	1,308	1,280.75	1,322	1,308	41,600
March 12, 2026	1,358	1,329	1,301.31	1,358	1,320	40,200
March 11, 2026	1,364	1,360	1,331.67	1,373	1,360	37,900
March 10, 2026	1,370	1,372	1,329.71	1,376	1,359	16,600
March 09, 2026	1,350	1,344	1,316	1,350	1,310	93,100
March 06, 2026	1,348	1,356	1,327.75	1,358	1,336	39,300
March 05, 2026	1,352	1,351	1,322.85	1,373	1,346	41,400
March 04, 2026	1,350	1,324	1,281.73	1,354	1,299	73,800