Skip to main content
Sugi Holdings Co.,Ltd. (TYO:7649)
Japan flag Japan · Delayed Price · Currency is JPY
3,602.00
-10.00 (-0.28%)
Sep 26, 2025, 3:30 PM JST

Sugi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 20253,658.003,688.003,631.003,633.003,633.00-1.17%499,300
Sep 19, 20253,761.003,761.003,660.003,676.003,676.00-1.53%843,900
Sep 18, 20253,777.003,777.003,708.003,733.003,733.00-1.45%687,400
Sep 17, 20253,797.003,844.003,774.003,788.003,788.00-1.48%687,400
Sep 16, 20253,880.003,889.003,831.003,845.003,845.00-1.06%482,900
Sep 12, 20253,888.003,912.003,848.003,886.003,886.000.83%481,800
Sep 11, 20253,886.003,926.003,830.003,854.003,854.00-0.54%575,700
Sep 10, 20253,862.003,908.003,832.003,875.003,875.00-0.08%408,900
Sep 9, 20253,875.003,898.003,829.003,878.003,878.000.41%531,200
Sep 8, 20253,807.003,880.003,806.003,862.003,862.002.17%464,700
Sep 5, 20253,771.003,800.003,754.003,780.003,780.000.40%418,300
Sep 4, 20253,808.003,814.003,762.003,765.003,765.00-0.89%347,600
Sep 3, 20253,741.003,831.003,728.003,799.003,799.001.85%678,500
Sep 2, 20253,715.003,740.003,683.003,730.003,730.000.11%593,500
Sep 1, 20253,714.003,775.003,706.003,726.003,726.000.32%473,100
Aug 29, 20253,767.003,771.003,673.003,714.003,714.00-1.69%599,400
Aug 28, 20253,821.003,827.003,764.003,778.003,778.00-1.72%560,000
Aug 27, 20253,897.003,913.003,825.003,844.003,829.00-1.84%780,700
Aug 26, 20253,938.003,949.003,889.003,916.003,900.72-0.05%568,800
Aug 25, 20253,991.004,000.003,916.003,918.003,902.71-2.27%519,800
Aug 22, 20254,067.004,068.004,005.004,009.003,993.36-1.04%653,100
Aug 21, 20253,991.004,074.003,965.004,051.004,035.193.26%1,065,600
Aug 20, 20253,900.003,934.003,817.003,923.003,907.693.05%932,800
Aug 19, 20253,780.003,831.003,775.003,807.003,792.140.98%616,000
Aug 18, 20253,719.003,798.003,716.003,770.003,755.291.75%565,800
Aug 15, 20253,705.003,721.003,647.003,705.003,690.54-0.43%621,000
Aug 14, 20253,806.003,823.003,707.003,721.003,706.48-3.58%779,700
Aug 13, 20253,790.003,860.003,756.003,859.003,843.940.99%637,600
Aug 12, 20253,901.003,901.003,798.003,821.003,806.09-2.58%654,900
Aug 8, 20253,879.003,942.003,877.003,922.003,906.701.03%371,700
Aug 7, 20253,864.003,931.003,859.003,882.003,866.851.52%505,300
Aug 6, 20253,778.003,831.003,772.003,824.003,809.081.03%536,500
Aug 5, 20253,753.003,807.003,740.003,785.003,770.231.23%596,900
Aug 4, 20253,704.003,755.003,697.003,739.003,724.411.19%537,300
Aug 1, 20253,673.003,713.003,671.003,695.003,680.581.09%444,200
Jul 31, 20253,611.003,664.003,603.003,655.003,640.742.27%525,600
Jul 30, 20253,597.003,599.003,553.003,574.003,560.050.11%403,500
Jul 29, 20253,594.003,597.003,566.003,570.003,556.07-0.11%433,900
Jul 28, 20253,700.003,701.003,559.003,574.003,560.05-3.72%672,800
Jul 25, 20253,700.003,740.003,668.003,712.003,697.520.62%425,300
Jul 24, 20253,633.003,695.003,616.003,689.003,674.600.55%681,000
Jul 23, 20253,722.003,738.003,623.003,669.003,654.68-2.65%972,300
Jul 22, 20253,735.003,770.003,683.003,769.003,754.292.09%608,700
Jul 18, 20253,750.003,764.003,675.003,692.003,677.59-1.07%769,300
Jul 17, 20253,670.003,742.003,652.003,732.003,717.441.55%683,900
Jul 16, 20253,689.003,745.003,661.003,675.003,660.66-0.60%706,500
Jul 15, 20253,665.003,704.003,642.003,697.003,682.571.54%714,000