Tokyo - Delayed Quote JPY

Suzuyo Shinwart Corporation (9360.T)

2,846.00
+6.00
+(0.21%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,823.002,864.002,823.002,846.002,846.003,100
May 22, 20252,840.002,840.002,811.002,840.002,840.001,300
May 21, 20252,818.002,850.002,818.002,840.002,840.001,400
May 20, 20252,851.002,861.002,804.002,818.002,818.005,300
May 19, 20252,904.002,976.002,857.002,859.002,859.0010,400
May 16, 20252,832.002,900.002,802.002,883.002,883.0010,500
May 15, 20252,785.002,824.002,720.002,802.002,802.0024,300
May 14, 20252,640.002,674.002,613.002,661.002,661.006,100
May 13, 20252,674.002,674.002,613.002,649.002,649.003,100
May 12, 20252,667.002,672.002,626.002,635.002,635.002,400
May 9, 20252,625.002,675.002,621.002,665.002,665.005,300
May 8, 20252,602.002,666.002,602.002,625.002,625.003,600
May 7, 20252,658.002,658.002,600.002,647.002,647.003,200
May 2, 20252,588.002,632.002,540.002,632.002,632.002,000
May 1, 20252,580.002,650.002,580.002,590.002,590.003,300
Apr 30, 20252,509.002,588.002,509.002,570.002,570.006,400
Apr 28, 20252,481.002,549.002,481.002,500.002,500.002,900
Apr 25, 20252,465.002,506.002,463.002,477.002,477.002,100
Apr 24, 20252,475.002,510.002,475.002,510.002,510.00200
Apr 23, 20252,498.002,508.002,480.002,490.002,490.001,200
Apr 22, 20252,507.002,520.002,436.002,485.002,485.002,100
Apr 21, 20252,535.002,540.002,505.002,532.002,532.001,000
Apr 18, 20252,470.002,515.002,470.002,510.002,510.001,800
Apr 17, 20252,413.002,470.002,413.002,470.002,470.001,800
Apr 16, 20252,433.002,469.002,416.002,430.002,430.001,500
Apr 15, 20252,470.002,475.002,470.002,475.002,475.00700
Apr 14, 20252,448.002,498.002,448.002,463.002,463.003,500
Apr 11, 20252,365.002,500.002,355.002,448.002,448.002,800
Apr 10, 20252,414.002,453.002,346.002,346.002,346.006,100
Apr 9, 20252,256.002,315.002,256.002,265.002,265.009,800
Apr 8, 20252,248.002,338.002,248.002,283.002,283.005,000
Apr 7, 20252,100.002,206.002,064.002,184.002,184.0018,300
Apr 4, 20252,324.002,324.002,226.002,243.002,243.0013,900
Apr 3, 20252,490.002,490.002,420.002,420.002,420.005,000
Apr 2, 20252,538.002,545.002,520.002,520.002,520.002,000
Apr 1, 20252,578.002,600.002,530.002,538.002,538.004,300
Mar 31, 20252,583.002,583.002,504.002,535.002,535.009,100
Mar 28, 20252,614.002,651.002,605.002,605.002,605.002,500
Mar 27, 20252,681.002,713.002,672.002,713.002,713.003,900
Mar 26, 20252,681.002,693.002,649.002,654.002,654.003,100
Mar 25, 20252,720.002,735.002,602.002,704.002,704.006,600
Mar 24, 20252,697.002,700.002,648.002,690.002,690.007,400
Mar 21, 20252,580.002,640.002,580.002,640.002,640.006,000
Mar 19, 20252,576.002,577.002,550.002,557.002,557.006,000
Mar 18, 20252,519.002,535.002,498.002,534.002,534.004,600
Mar 17, 20252,490.002,509.002,470.002,492.002,492.005,300
Mar 14, 20252,416.002,449.002,407.002,449.002,449.003,200
Mar 13, 20252,405.002,433.002,405.002,415.002,415.002,600
Mar 12, 20252,378.002,394.002,378.002,394.002,394.003,300
Mar 11, 20252,367.002,369.002,349.002,369.002,369.003,200
Mar 10, 20252,386.002,386.002,366.002,371.002,371.003,300
Mar 7, 20252,384.002,387.002,362.002,380.002,380.005,900
Mar 6, 20252,366.002,386.002,360.002,386.002,386.004,700
Mar 5, 20252,378.002,382.002,360.002,360.002,360.002,600
Mar 4, 20252,392.002,392.002,361.002,378.002,378.003,500
Mar 3, 20252,384.002,400.002,374.002,392.002,392.001,800
Feb 28, 20252,395.002,395.002,355.002,382.002,382.004,500
Feb 27, 20252,376.002,396.002,374.002,396.002,396.001,400
Feb 26, 20252,376.002,416.002,372.002,373.002,373.003,200
Feb 25, 20252,384.002,391.002,363.002,391.002,391.003,600
Feb 21, 20252,381.002,394.002,375.002,392.002,392.004,600
Feb 20, 20252,415.002,423.002,382.002,410.002,410.0010,900
Feb 19, 20252,470.002,470.002,415.002,433.002,433.005,100
Feb 18, 20252,480.002,480.002,426.002,460.002,460.004,300
Feb 17, 20252,415.002,465.002,411.002,460.002,460.005,600
Feb 14, 20252,395.002,424.002,395.002,405.002,405.007,600
Feb 13, 20252,393.002,422.002,361.002,395.002,395.0010,500
Feb 12, 20252,400.002,409.002,361.002,389.002,389.007,600
Feb 10, 20252,500.002,550.002,375.002,375.002,375.0057,300
Feb 7, 20252,138.002,242.002,138.002,200.002,200.0011,100
Feb 6, 20252,150.002,177.002,147.002,156.002,156.003,300
Feb 5, 20252,120.002,158.002,115.002,126.002,126.004,200
Feb 4, 20252,092.002,119.002,092.002,101.002,101.001,000
Feb 3, 20252,074.002,135.002,070.002,092.002,092.004,900
Jan 31, 20252,127.002,145.002,100.002,100.002,100.002,300
Jan 30, 20252,120.002,140.002,065.002,112.002,112.002,200
Jan 29, 20252,073.002,130.002,073.002,120.002,120.001,900
Jan 28, 20252,077.002,105.002,074.002,084.002,084.004,300
Jan 27, 20252,063.002,085.002,055.002,062.002,062.004,400
Jan 24, 20252,025.002,052.002,024.002,049.002,049.002,100
Jan 23, 20252,005.002,024.002,005.002,024.002,024.00800
Jan 22, 20252,028.002,030.002,017.002,017.002,017.001,000
Jan 21, 20252,070.002,070.002,028.002,028.002,028.00800
Jan 20, 20252,069.002,069.002,033.002,054.002,054.003,400
Jan 17, 20252,036.002,036.002,001.002,020.002,020.00600
Jan 16, 20251,996.002,040.001,995.002,036.002,036.004,400
Jan 15, 20251,975.002,010.001,975.001,986.001,986.00600
Jan 14, 20251,980.001,985.001,975.001,985.001,985.001,900
Jan 10, 20251,983.001,995.001,980.001,980.001,980.00500
Jan 9, 20251,995.002,000.001,977.001,983.001,983.004,900
Jan 8, 20251,987.002,019.001,987.002,013.002,013.001,300
Jan 7, 20252,029.002,029.001,987.001,987.001,987.003,000
Jan 6, 20252,028.002,031.002,001.002,009.002,009.001,600
Dec 30, 20242,005.002,005.001,985.002,004.002,004.002,700
Dec 27, 20241,988.002,009.001,988.002,002.002,002.001,500
Dec 26, 20242,018.002,020.001,983.001,986.001,986.004,800
Dec 25, 20241,995.002,015.001,995.002,012.002,012.004,600
Dec 24, 20241,986.001,986.001,964.001,976.001,976.002,700
Dec 23, 20241,967.001,973.001,958.001,968.001,968.001,400
Dec 20, 20241,975.001,975.001,945.001,949.001,949.004,700
Dec 19, 20241,975.001,975.001,948.001,963.001,963.002,100
Dec 18, 20241,925.001,993.001,921.001,993.001,993.006,900
Dec 17, 20241,932.001,939.001,915.001,925.001,925.001,300
Dec 16, 20241,925.001,927.001,910.001,913.001,913.006,800
Dec 13, 20241,922.001,929.001,910.001,920.001,920.001,000
Dec 12, 20241,918.001,923.001,906.001,922.001,922.002,400
Dec 11, 20241,902.001,925.001,895.001,904.001,904.004,400
Dec 10, 20241,918.001,918.001,900.001,902.001,902.002,500
Dec 9, 20241,907.001,919.001,901.001,901.001,901.003,200
Dec 6, 20241,911.001,911.001,894.001,907.001,907.001,200
Dec 5, 20241,904.001,905.001,893.001,893.001,893.001,500
Dec 4, 20241,900.001,925.001,889.001,908.001,908.002,200
Dec 3, 20241,901.001,910.001,895.001,906.001,906.002,600
Dec 2, 20241,946.001,946.001,901.001,904.001,904.007,600
Nov 29, 20241,882.001,918.001,876.001,917.001,917.003,600
Nov 28, 20241,900.001,904.001,885.001,898.001,898.004,600
Nov 27, 20241,917.001,927.001,903.001,903.001,903.006,400
Nov 26, 20241,920.001,934.001,920.001,920.001,920.002,200
Nov 25, 20241,955.001,955.001,926.001,944.001,944.001,600
Nov 22, 20241,935.001,971.001,906.001,932.001,932.005,300
Nov 21, 20241,955.001,959.001,935.001,935.001,935.004,000
Nov 20, 20241,962.001,963.001,945.001,960.001,960.003,400
Nov 19, 20242,001.002,001.001,950.001,970.001,970.001,800
Nov 18, 20241,999.001,999.001,914.001,961.001,961.009,700
Nov 15, 20242,040.002,041.001,982.002,001.002,001.007,700
Nov 14, 20242,057.002,067.002,043.002,043.002,043.003,500
Nov 13, 20242,061.002,068.002,058.002,067.002,067.002,200
Nov 12, 20242,097.002,097.002,061.002,079.002,079.001,700
Nov 11, 20242,144.002,144.002,080.002,085.002,085.009,100
Nov 8, 20242,131.002,152.002,120.002,144.002,144.003,600
Nov 7, 20242,139.002,150.002,114.002,131.002,131.003,000
Nov 6, 20242,104.002,138.002,095.002,138.002,138.003,200
Nov 5, 20242,113.002,117.002,080.002,108.002,108.002,200
Nov 1, 20242,108.002,110.002,081.002,110.002,110.00700
Oct 31, 20242,088.002,088.002,081.002,081.002,081.00400
Oct 30, 20242,086.002,100.002,086.002,095.002,095.00700
Oct 29, 20242,050.002,090.002,050.002,080.002,080.001,400
Oct 28, 20242,041.002,070.002,041.002,051.002,051.00900
Oct 25, 20242,046.002,052.002,041.002,041.002,041.002,000
Oct 24, 20242,052.002,055.002,045.002,046.002,046.001,100
Oct 23, 20242,054.002,058.002,045.002,045.002,045.002,300
Oct 22, 20242,086.002,086.002,057.002,057.002,057.001,000
Oct 21, 20242,063.002,086.002,053.002,086.002,086.001,300
Oct 18, 20242,072.002,072.002,056.002,056.002,056.00300
Oct 17, 20242,054.002,074.002,053.002,074.002,074.001,900
Oct 16, 20242,053.002,086.002,053.002,076.002,076.00300
Oct 15, 20242,128.002,128.002,097.002,097.002,097.001,400
Oct 11, 20242,066.002,086.002,063.002,080.002,080.00700
Oct 10, 20242,079.002,087.002,069.002,071.002,071.001,700
Oct 9, 20242,072.002,090.002,070.002,090.002,090.002,300
Oct 8, 20242,089.002,103.002,071.002,071.002,071.001,500
Oct 7, 20242,100.002,133.002,089.002,089.002,089.001,200
Oct 4, 20242,077.002,115.002,077.002,081.002,081.00800
Oct 3, 20242,099.002,099.002,076.002,084.002,084.002,600
Oct 2, 20242,088.002,090.002,070.002,084.002,084.001,200
Oct 1, 20242,073.002,123.002,073.002,088.002,088.001,100
Sep 30, 20242,056.002,080.002,050.002,067.002,067.00700
Sep 27, 20242,097.002,156.002,097.002,106.002,106.002,500
Sep 26, 20242,110.002,137.002,098.002,102.002,102.00600
Sep 25, 20242,099.002,149.002,099.002,099.002,099.001,500
Sep 24, 20242,120.002,120.002,087.002,102.002,102.001,700
Sep 20, 20242,040.002,100.002,040.002,070.002,070.002,500
Sep 19, 20242,065.002,066.002,030.002,034.002,034.003,800
Sep 18, 20242,064.002,065.002,022.002,065.002,065.00700
Sep 17, 20242,051.002,051.002,037.002,040.002,040.00800
Sep 13, 20242,020.002,085.002,000.002,066.002,066.002,600
Sep 12, 20242,087.002,087.002,006.002,008.002,008.002,500
Sep 11, 20242,031.002,039.001,991.001,997.001,997.001,500
Sep 10, 20242,050.002,070.002,040.002,040.002,040.001,500
Sep 9, 20242,001.002,075.001,994.002,021.002,021.002,600
Sep 6, 20242,070.002,100.002,070.002,075.002,075.003,500
Sep 5, 20242,145.002,145.002,081.002,120.002,120.002,300
Sep 4, 20242,161.002,193.002,114.002,143.002,143.006,000
Sep 3, 20242,180.002,191.002,177.002,180.002,180.001,200
Sep 2, 20242,180.002,200.002,180.002,180.002,180.003,500
Aug 30, 20242,153.002,203.002,153.002,180.002,180.004,700
Aug 29, 20242,176.002,176.002,149.002,154.002,154.002,200
Aug 28, 20242,203.002,203.002,151.002,186.002,186.00800
Aug 27, 20242,200.002,200.002,165.002,165.002,165.001,600
Aug 26, 20242,190.002,209.002,170.002,179.002,179.003,100
Aug 23, 20242,149.002,228.002,147.002,222.002,222.005,800
Aug 22, 20242,203.002,203.002,120.002,180.002,180.002,300
Aug 21, 20242,199.002,236.002,161.002,200.002,200.002,500
Aug 20, 20242,131.002,249.002,131.002,210.002,210.005,500
Aug 19, 20242,147.002,222.002,128.002,167.002,167.0010,100
Aug 16, 20242,170.002,200.002,112.002,146.002,146.0011,200
Aug 15, 20242,244.002,244.002,150.002,155.002,155.007,200
Aug 14, 20242,250.002,270.002,177.002,244.002,244.005,200
Aug 13, 20242,243.002,330.002,200.002,295.002,295.0019,800
Aug 9, 20241,979.002,195.001,977.002,096.002,096.005,300
Aug 8, 20241,923.001,949.001,893.001,901.001,901.003,300
Aug 7, 20241,782.001,971.001,782.001,923.001,923.007,000
Aug 6, 20241,700.001,810.001,700.001,701.001,701.0014,300
Aug 5, 20241,814.001,864.001,590.001,590.001,590.0034,900
Aug 2, 20242,221.002,221.002,065.002,090.002,090.009,800
Aug 1, 20242,389.002,444.002,267.002,271.002,271.004,900
Jul 31, 20242,302.002,377.002,270.002,348.002,348.005,400
Jul 30, 20242,307.002,324.002,301.002,301.002,301.001,500
Jul 29, 20242,367.002,367.002,318.002,320.002,320.00500
Jul 26, 20242,357.002,357.002,312.002,317.002,317.002,100
Jul 25, 20242,365.002,365.002,311.002,350.002,350.005,000
Jul 24, 20242,361.002,375.002,346.002,375.002,375.001,300
Jul 23, 20242,351.002,375.002,349.002,361.002,361.003,100
Jul 22, 20242,370.002,370.002,345.002,350.002,350.001,500
Jul 19, 20242,437.002,437.002,359.002,392.002,392.003,400
Jul 18, 20242,417.002,417.002,390.002,390.002,390.002,400
Jul 17, 20242,441.002,444.002,405.002,417.002,417.005,600
Jul 16, 20242,360.002,432.002,327.002,432.002,432.007,000
Jul 12, 20242,301.002,355.002,301.002,354.002,354.001,400
Jul 11, 20242,331.002,343.002,315.002,315.002,315.001,100
Jul 10, 20242,351.002,351.002,316.002,320.002,320.001,700
Jul 9, 20242,393.002,393.002,323.002,349.002,349.005,900
Jul 8, 20242,370.002,379.002,361.002,370.002,370.001,200
Jul 5, 20242,356.002,370.002,334.002,370.002,370.003,700
Jul 4, 20242,341.002,355.002,340.002,345.002,345.002,100
Jul 3, 20242,357.002,366.002,332.002,350.002,350.003,100
Jul 2, 20242,398.002,398.002,320.002,358.002,358.007,000
Jul 1, 20242,409.002,421.002,366.002,388.002,388.002,100
Jun 28, 20242,388.002,388.002,325.002,385.002,385.003,500
Jun 27, 20242,384.002,409.002,370.002,409.002,409.004,000
Jun 26, 20242,440.002,474.002,371.002,387.002,387.0012,000
Jun 25, 20242,400.002,458.002,400.002,439.002,439.007,900
Jun 24, 20242,444.002,444.002,365.002,400.002,400.004,300
Jun 21, 20242,376.002,415.002,315.002,415.002,415.0017,200
Jun 20, 20242,232.002,391.002,230.002,365.002,365.0028,100
Jun 19, 20242,271.002,271.002,201.002,240.002,240.006,400
Jun 18, 20242,237.002,265.002,221.002,239.002,239.003,000
Jun 17, 20242,263.002,263.002,221.002,255.002,255.002,600
Jun 14, 20242,228.002,286.002,223.002,263.002,263.006,900
Jun 13, 20242,325.002,345.002,267.002,267.002,267.006,100
Jun 12, 20242,263.002,321.002,263.002,321.002,321.004,300
Jun 11, 20242,281.002,301.002,252.002,273.002,273.00900
Jun 10, 20242,231.002,299.002,225.002,281.002,281.007,600
Jun 7, 20242,235.002,236.002,189.002,201.002,201.003,300
Jun 6, 20242,270.002,270.002,182.002,235.002,235.008,700
Jun 5, 20242,280.002,304.002,232.002,269.002,269.0010,000
Jun 4, 20242,320.002,351.002,268.002,315.002,315.0011,100
Jun 3, 20242,323.002,326.002,260.002,270.002,270.007,000
May 31, 20242,265.002,338.002,261.002,318.002,318.003,900
May 30, 20242,315.002,336.002,257.002,269.002,269.008,100
May 29, 20242,316.002,377.002,270.002,315.002,315.0010,200
May 28, 20242,385.002,385.002,318.002,354.002,354.005,600
May 27, 20242,352.002,381.002,300.002,381.002,381.009,900
May 24, 20242,395.002,400.002,361.002,361.002,361.009,700
May 23, 20242,475.002,475.002,396.002,445.002,445.009,700

Related Tickers

3799.T Keyware Solutions Inc.
859.00
-1.94%
 
9709.T NCS&A Co., Ltd.
1,200.00
+3.54%
 
136540.KQ WINS Technet Co., Ltd.
11,860.00
+1.19%
 
9739.T NSW Inc.
2,537.00
+1.40%
 
MSTI.JK Mastersystem Infotama Tbk.
1,420.00
-0.35%
 
WIRG.JK PT WIR ASIA Tbk
81.00
+1.25%
 
6702.T Fujitsu Limited
3,320.00
+3.85%
 
WIFI.JK PT Solusi Sinergi Digital Tbk
2,000.00
0.00%
 
544.SI CSE Global Limited
0.4350
-1.14%
 
DXC DXC Technology Company
14.75
-2.77%