Skip to main content
Sundrug Co.,Ltd. (TYO:9989)
Japan flag Japan · Delayed Price · Currency is JPY
4,253.00
-3.00 (-0.07%)
At close: Dec 5, 2025

Sundrug Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,268.004,282.004,237.004,253.004,253.00-0.07%221,100
Dec 4, 20254,280.004,300.004,248.004,256.004,256.00-0.56%212,300
Dec 3, 20254,289.004,296.004,246.004,280.004,280.00-0.67%228,400
Dec 2, 20254,285.004,337.004,285.004,309.004,309.000.58%189,300
Dec 1, 20254,317.004,361.004,282.004,284.004,284.00-1.09%225,300
Nov 28, 20254,349.004,374.004,308.004,331.004,331.00-0.51%246,400
Nov 27, 20254,378.004,395.004,341.004,353.004,353.00-0.57%273,900
Nov 26, 20254,391.004,459.004,340.004,378.004,378.000.18%423,900
Nov 25, 20254,387.004,417.004,351.004,370.004,370.00-1.47%312,100
Nov 21, 20254,340.004,466.004,330.004,435.004,435.002.95%450,600
Nov 20, 20254,293.004,348.004,285.004,308.004,308.00-0.37%264,000
Nov 19, 20254,283.004,348.004,272.004,324.004,324.001.96%357,300
Nov 18, 20254,250.004,304.004,188.004,241.004,241.00-0.42%280,100
Nov 17, 20254,138.004,282.004,128.004,259.004,259.00-0.44%400,100
Nov 14, 20254,282.004,284.004,248.004,278.004,278.000.45%232,400
Nov 13, 20254,301.004,322.004,259.004,259.004,259.00-1.09%179,100
Nov 12, 20254,300.004,357.004,288.004,306.004,306.00-0.30%256,700
Nov 11, 20254,322.004,335.004,290.004,319.004,319.00-0.25%179,600
Nov 10, 20254,296.004,333.004,280.004,330.004,330.001.60%276,100
Nov 7, 20254,177.004,276.004,170.004,262.004,262.002.38%267,300
Nov 6, 20254,133.004,168.004,121.004,163.004,163.00-0.05%355,100
Nov 5, 20254,193.004,215.004,139.004,165.004,165.00-0.36%257,400
Nov 4, 20254,119.004,184.004,111.004,180.004,180.000.48%280,400
Oct 31, 20254,206.004,211.004,158.004,160.004,160.00-0.76%211,500
Oct 30, 20254,108.004,192.004,108.004,192.004,192.002.44%1,130,200
Oct 29, 20254,170.004,182.004,090.004,092.004,092.00-2.76%374,500
Oct 28, 20254,239.004,250.004,198.004,208.004,208.00-0.59%311,900
Oct 27, 20254,265.004,298.004,220.004,233.004,233.000.33%237,500
Oct 24, 20254,229.004,240.004,208.004,219.004,219.00-0.33%209,900
Oct 23, 20254,249.004,255.004,224.004,233.004,233.000.07%178,600
Oct 22, 20254,206.004,239.004,170.004,230.004,230.001.54%255,000
Oct 21, 20254,151.004,186.004,146.004,166.004,166.000.56%203,200
Oct 20, 20254,188.004,188.004,133.004,143.004,143.001.25%268,100
Oct 17, 20254,121.004,140.004,074.004,092.004,092.00-0.99%279,500
Oct 16, 20254,155.004,174.004,120.004,133.004,133.00-0.27%149,200
Oct 15, 20254,175.004,199.004,140.004,144.004,144.00-0.77%238,700
Oct 14, 20254,099.004,200.004,097.004,176.004,176.000.51%339,700
Oct 10, 20254,183.004,214.004,154.004,155.004,155.00-1.73%324,000
Oct 9, 20254,258.004,273.004,214.004,228.004,228.00-1.24%255,700
Oct 8, 20254,248.004,300.004,248.004,281.004,281.000.42%255,500
Oct 7, 20254,230.004,265.004,212.004,263.004,263.000.66%228,400
Oct 6, 20254,290.004,290.004,219.004,235.004,235.000.36%288,600
Oct 3, 20254,220.004,258.004,203.004,220.004,220.000.29%311,900
Oct 2, 20254,257.004,264.004,177.004,208.004,208.00-0.92%291,600
Oct 1, 20254,310.004,337.004,230.004,247.004,247.00-2.08%206,100
Sep 30, 20254,340.004,355.004,317.004,337.004,337.00-0.07%216,900
Sep 29, 20254,401.004,401.004,314.004,340.004,340.00-2.47%243,500
Sep 26, 20254,405.004,469.004,405.004,450.004,385.001.09%348,400
Sep 25, 20254,410.004,436.004,386.004,402.004,337.70-0.36%289,600
Sep 24, 20254,395.004,422.004,386.004,418.004,353.470.16%287,200