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 ¥2,455.61 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,244.2, while ¥1000 invested 1 year ago would be worth ¥764.41. This corresponds to total returns of 145.56%, 24.42%, -23.56%, respectively, with annualized returns of 9.39%, 4.46%, -23.56%.

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
November 11, 2026	1,179	1,199	1,199	1,200	1,179	12,500
November 10, 2026	1,169	1,190	1,190	1,191	1,153	41,500
November 09, 2026	1,160	1,147	1,147	1,173	1,146	31,900
November 06, 2026	1,144	1,148	1,148	1,156	1,132	69,500
November 05, 2026	1,214	1,190	1,190	1,222	1,184	57,100
November 04, 2026	1,211	1,185	1,185	1,223	1,178	44,200
November 02, 2026	1,213	1,207	1,207	1,227	1,206	37,500
October 30, 2026	1,233	1,218	1,218	1,240	1,205	69,000
October 29, 2026	1,250	1,211	1,211	1,251	1,206	394,500
October 28, 2026	1,314	1,257	1,257	1,326	1,248	277,500
October 27, 2026	1,319	1,307	1,307	1,319	1,299	38,000
October 26, 2026	1,318	1,322	1,322	1,323	1,306	40,100
October 23, 2026	1,345	1,322	1,322	1,345	1,299	53,600
October 22, 2026	1,338	1,335	1,335	1,357	1,335	50,300
October 21, 2026	1,337	1,338	1,338	1,344	1,328	49,300
October 20, 2026	1,356	1,338	1,338	1,377	1,332	45,400
October 19, 2026	1,385	1,369	1,369	1,397	1,364	84,700
October 16, 2026	1,357	1,374	1,374	1,376	1,353	68,400
October 15, 2026	1,366	1,338	1,338	1,393	1,324	171,900
October 14, 2026	1,331	1,376	1,376	1,378	1,331	81,800
October 13, 2026	1,306	1,340	1,340	1,350	1,296	56,000
October 09, 2026	1,282	1,293	1,293	1,312	1,281	34,200
October 08, 2026	1,296	1,288	1,288	1,300	1,281	43,000
October 07, 2026	1,320	1,309	1,309	1,332	1,309	18,800
October 06, 2026	1,327	1,326	1,326	1,345	1,326	32,900
October 05, 2026	1,332	1,331	1,331	1,335	1,317	32,400
October 02, 2026	1,332	1,327	1,327	1,343	1,324	28,800
October 01, 2026	1,333	1,348	1,348	1,351	1,318	41,800
September 30, 2026	1,305	1,354	1,354	1,363	1,305	95,300
September 29, 2026	1,305	1,305	1,305	1,315	1,298	57,700
September 28, 2026	1,334	1,330	1,330	1,337	1,325	36,100
September 25, 2026	1,326	1,334	1,334	1,334	1,321	48,300
September 24, 2026	1,309	1,319	1,319	1,321	1,308	24,200
September 18, 2026	1,322	1,314	1,314	1,322	1,308	39,300
September 17, 2026	1,309	1,320	1,320	1,320	1,309	19,500
September 16, 2026	1,302	1,306	1,306	1,313	1,298	16,400
September 15, 2026	1,296	1,302	1,302	1,308	1,296	10,900
September 11, 2026	1,270	1,291	1,291	1,293	1,266	28,900
September 10, 2026	1,273	1,289	1,289	1,294	1,269	24,400
September 09, 2026	1,280	1,276	1,276	1,295	1,274	18,800
September 08, 2026	1,302	1,281	1,281	1,302	1,281	20,200
September 07, 2026	1,319	1,305	1,305	1,324	1,305	18,900
September 04, 2026	1,321	1,317	1,317	1,330	1,310	34,000
September 03, 2026	1,334	1,328	1,328	1,339	1,324	20,100
September 02, 2026	1,340	1,326	1,326	1,340	1,325	35,300
September 01, 2026	1,344	1,356	1,356	1,360	1,337	45,400
August 31, 2026	1,327	1,349	1,349	1,349	1,320	47,800
August 28, 2026	1,325	1,329	1,329	1,335	1,321	40,500
August 27, 2026	1,340	1,337	1,337	1,347	1,333	26,700
August 26, 2026	1,328	1,341	1,341	1,349	1,328	35,200
August 25, 2026	1,340	1,334	1,334	1,340	1,325	30,500
August 24, 2026	1,334	1,335	1,335	1,340	1,327	33,100
August 21, 2026	1,324	1,333	1,333	1,334	1,316	26,100
August 20, 2026	1,325	1,324	1,324	1,331	1,310	23,700
August 19, 2026	1,322	1,316	1,316	1,322	1,310	34,900
August 18, 2026	1,334	1,323	1,323	1,339	1,323	41,100
August 17, 2026	1,333	1,334	1,334	1,345	1,325	38,000
August 14, 2026	1,303	1,335	1,335	1,335	1,303	58,600
August 13, 2026	1,303	1,308	1,308	1,308	1,294	27,500
August 12, 2026	1,291	1,298	1,298	1,298	1,282	28,900