Skip to main content
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,599.00
+7.00 (0.19%)
At close: Dec 5, 2025

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,598.003,638.003,577.003,599.003,599.000.19%473,200
Dec 4, 20253,601.003,617.003,564.003,592.003,592.00-0.42%453,100
Dec 3, 20253,626.003,636.003,573.003,607.003,607.00-1.42%435,300
Dec 2, 20253,645.003,675.003,621.003,659.003,659.000.80%234,800
Dec 1, 20253,678.003,713.003,618.003,630.003,630.00-1.52%371,700
Nov 28, 20253,755.003,755.003,670.003,686.003,686.00-1.99%348,100
Nov 27, 20253,730.003,762.003,703.003,761.003,761.000.89%301,200
Nov 26, 20253,700.003,743.003,668.003,728.003,728.001.41%632,600
Nov 25, 20253,689.003,722.003,654.003,676.003,676.00-1.97%576,500
Nov 21, 20253,695.003,756.003,677.003,750.003,750.002.85%788,300
Nov 20, 20253,570.003,690.003,570.003,646.003,646.001.03%714,000
Nov 19, 20253,550.003,627.003,504.003,609.003,609.000.28%676,300
Nov 18, 20253,485.003,624.003,485.003,599.003,599.004.11%969,300
Nov 17, 20253,499.003,515.003,421.003,457.003,457.00-1.57%548,700
Nov 14, 20253,534.003,562.003,482.003,512.003,512.00-1.57%472,500
Nov 13, 20253,535.003,576.003,510.003,568.003,568.001.94%343,200
Nov 12, 20253,532.003,577.003,500.003,500.003,500.00-0.91%633,700
Nov 11, 20253,516.003,539.003,478.003,532.003,532.000.09%332,400
Nov 10, 20253,573.003,574.003,497.003,529.003,529.000.63%486,800
Nov 7, 20253,374.003,522.003,359.003,507.003,507.004.31%559,500
Nov 6, 20253,375.003,383.003,345.003,362.003,362.00-0.74%319,700
Nov 5, 20253,394.003,424.003,354.003,387.003,387.000.80%499,800
Nov 4, 20253,265.003,360.003,256.003,360.003,360.000.96%403,900
Oct 31, 20253,331.003,352.003,312.003,328.003,328.000.33%337,000
Oct 30, 20253,293.003,346.003,287.003,317.003,317.000.97%427,600
Oct 29, 20253,356.003,359.003,284.003,285.003,285.00-2.98%642,800
Oct 28, 20253,453.003,459.003,363.003,386.003,386.00-2.08%467,200
Oct 27, 20253,478.003,512.003,447.003,458.003,458.00-0.86%512,700
Oct 24, 20253,490.003,531.003,481.003,488.003,488.00-1.41%424,400
Oct 23, 20253,533.003,564.003,512.003,538.003,538.000.23%321,900
Oct 22, 20253,486.003,559.003,483.003,530.003,530.001.32%528,800
Oct 21, 20253,465.003,484.003,442.003,484.003,484.00-687,300
Oct 20, 20253,510.003,517.003,450.003,484.003,484.00-0.43%639,200
Oct 17, 20253,543.003,580.003,499.003,499.003,499.00-0.85%806,300
Oct 16, 20253,471.003,567.003,422.003,529.003,529.003.76%934,800
Oct 15, 20253,443.003,474.003,391.003,401.003,401.00-1.93%758,500
Oct 14, 20253,351.003,484.003,338.003,468.003,468.003.77%1,173,200
Oct 10, 20253,252.003,436.003,200.003,342.003,342.00-1.12%1,925,600
Oct 9, 20253,400.003,428.003,380.003,380.003,380.00-0.24%1,341,400
Oct 8, 20253,370.003,420.003,370.003,388.003,388.000.27%737,700
Oct 7, 20253,374.003,407.003,363.003,379.003,379.00-0.94%482,800
Oct 6, 20253,424.003,439.003,394.003,411.003,411.000.95%689,000
Oct 3, 20253,369.003,398.003,354.003,379.003,379.000.21%623,900
Oct 2, 20253,484.003,505.003,343.003,372.003,372.00-4.29%644,400
Oct 1, 20253,550.003,571.003,503.003,523.003,523.00-1.21%431,600
Sep 30, 20253,582.003,607.003,561.003,566.003,566.000.06%695,500
Sep 29, 20253,611.003,624.003,515.003,564.003,564.00-1.05%650,700
Sep 26, 20253,594.003,619.003,583.003,602.003,602.00-0.28%689,500
Sep 25, 20253,672.003,693.003,594.003,612.003,612.00-1.71%544,500
Sep 24, 20253,649.003,692.003,618.003,675.003,675.001.16%551,200