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

Currency In JPY

9932.T Historical Return

If you invested ¥1000 in Sugimoto & Co., Ltd. (9932.T) 10 years ago, it would be worth ¥2,977.58 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,203.91, while ¥1000 invested 1 year ago would be worth ¥685.84. This corresponds to total returns of 197.76%, 20.39%, -31.42%, respectively, with annualized returns of 11.52%, 3.78%, -31.42%.

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 22, 2026	1,176	1,183	1,183	1,187	1,173	17,700
June 19, 2026	1,175	1,174	1,174	1,184	1,172	16,700
June 18, 2026	1,179	1,176	1,176	1,182	1,159	53,200
June 17, 2026	1,150	1,170	1,170	1,178	1,150	21,500
June 16, 2026	1,161	1,153	1,153	1,161	1,147	24,400
June 15, 2026	1,172	1,166	1,166	1,178	1,162	28,400
June 12, 2026	1,155	1,160	1,160	1,160	1,143	49,500
June 11, 2026	1,141	1,141	1,141	1,149	1,133	21,700
June 10, 2026	1,150	1,148	1,148	1,151	1,133	33,000
June 09, 2026	1,157	1,155	1,155	1,163	1,149	31,700
June 08, 2026	1,150	1,142	1,142	1,150	1,132	36,100
June 05, 2026	1,125	1,151	1,151	1,159	1,125	19,500
June 04, 2026	1,136	1,125	1,125	1,136	1,116	33,500
June 03, 2026	1,123	1,136	1,136	1,142	1,114	32,600
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