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 ¥3,261.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,211.31, while ¥1000 invested 1 year ago would be worth ¥729.33. This corresponds to total returns of 226.13%, 21.13%, -27.07%, respectively, with annualized returns of 12.54%, 3.91%, -27.07%.

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
July 31, 2026	1,318	1,295	1,295	1,323	1,294	50,600
July 30, 2026	1,328	1,310	1,310	1,330	1,300	74,700
July 29, 2026	1,278	1,358	1,358	1,361	1,250	241,900
July 28, 2026	1,296	1,274	1,274	1,296	1,268	45,900
July 27, 2026	1,279	1,300	1,300	1,300	1,279	41,800
July 24, 2026	1,281	1,278	1,278	1,281	1,267	37,900
July 23, 2026	1,275	1,286	1,286	1,291	1,272	36,500
July 22, 2026	1,270	1,276	1,276	1,284	1,264	37,700
July 21, 2026	1,228	1,272	1,272	1,272	1,228	62,400
July 17, 2026	1,252	1,250	1,250	1,263	1,238	32,100
July 16, 2026	1,261	1,259	1,259	1,270	1,255	26,300
July 15, 2026	1,263	1,261	1,261	1,267	1,259	16,800
July 14, 2026	1,253	1,260	1,260	1,260	1,247	39,100
July 13, 2026	1,250	1,249	1,249	1,258	1,241	28,800
July 10, 2026	1,233	1,265	1,265	1,265	1,226	68,900
July 09, 2026	1,216	1,227	1,227	1,233	1,215	31,900
July 08, 2026	1,228	1,216	1,216	1,233	1,215	35,600
July 07, 2026	1,243	1,228	1,228	1,245	1,228	58,500
July 06, 2026	1,227	1,225	1,225	1,237	1,220	28,300
July 03, 2026	1,233	1,224	1,224	1,233	1,213	54,900
July 02, 2026	1,185	1,219	1,219	1,219	1,182	65,900
July 01, 2026	1,183	1,183	1,183	1,186	1,169	29,500
June 30, 2026	1,182	1,185	1,185	1,188	1,171	22,500
June 29, 2026	1,180	1,179	1,179	1,192	1,178	30,700
June 26, 2026	1,166	1,168	1,168	1,170	1,158	17,900
June 25, 2026	1,165	1,167	1,167	1,169	1,149	36,600
June 24, 2026	1,168	1,148	1,148	1,169	1,148	26,300
June 23, 2026	1,183	1,162	1,162	1,183	1,162	29,900
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