Tokyo - Delayed Quote JPY

Sugimoto & Co., Ltd. (9932.T)

Compare
1,317.00
+16.00
+(1.23%)
As of 2:31:40 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,311.001,332.001,309.001,317.001,317.0012,600
Jan 23, 20251,313.001,327.001,293.001,301.001,301.0019,500
Jan 22, 20251,299.001,328.001,299.001,316.001,316.006,700
Jan 21, 20251,310.001,310.001,293.001,299.001,299.005,700
Jan 20, 20251,282.001,311.001,282.001,301.001,301.004,500
Jan 17, 20251,309.001,309.001,283.001,285.001,285.0011,100
Jan 16, 20251,298.001,335.001,298.001,310.001,310.0018,300
Jan 15, 20251,270.001,300.001,270.001,289.001,289.0013,400
Jan 14, 20251,275.001,292.001,272.001,274.001,274.0011,200
Jan 10, 20251,300.001,304.001,279.001,279.001,279.0011,900
Jan 9, 20251,318.001,326.001,299.001,302.001,302.0021,500
Jan 8, 20251,330.001,330.001,314.001,315.001,315.0014,100
Jan 7, 20251,359.001,359.001,331.001,333.001,333.0018,500
Jan 6, 20251,387.001,407.001,354.001,354.001,354.0020,600
Dec 30, 20241,427.001,429.001,402.001,404.001,404.0010,100
Dec 27, 20241,444.001,444.001,420.001,427.001,427.0016,400
Dec 26, 20241,420.001,445.001,407.001,445.001,445.0022,200
Dec 25, 20241,408.001,413.001,391.001,412.001,412.0018,700
Dec 24, 20241,380.001,391.001,379.001,391.001,391.006,000
Dec 23, 20241,363.001,392.001,363.001,380.001,380.0010,100
Dec 20, 20241,404.001,404.001,354.001,361.001,361.0020,700
Dec 19, 20241,384.001,413.001,381.001,390.001,390.009,700
Dec 18, 20241,406.001,411.001,385.001,392.001,392.009,900
Dec 17, 20241,409.001,420.001,403.001,413.001,413.0014,300
Dec 16, 20241,414.001,415.001,394.001,404.001,404.0011,400
Dec 13, 20241,376.001,422.001,373.001,406.001,406.0029,200
Dec 12, 20241,385.001,420.001,373.001,406.001,406.0026,300
Dec 11, 20241,360.001,382.001,360.001,376.001,376.0010,000
Dec 10, 20241,385.001,388.001,366.001,368.001,368.0019,600
Dec 9, 20241,356.001,389.001,350.001,367.001,367.0025,400
Dec 6, 20241,356.001,359.001,341.001,343.001,343.0012,500
Dec 5, 20241,367.001,367.001,344.001,344.001,344.0011,300
Dec 4, 20241,366.001,371.001,344.001,348.001,348.0014,800
Dec 3, 20241,341.001,385.001,341.001,382.001,382.0024,100
Dec 2, 20241,349.001,360.001,341.001,349.001,349.0011,300
Nov 29, 20241,343.001,370.001,343.001,356.001,356.0031,300
Nov 28, 20241,332.001,344.001,330.001,333.001,333.0011,400
Nov 27, 20241,371.001,371.001,333.001,336.001,336.0011,200
Nov 26, 20241,364.001,379.001,355.001,367.001,367.0012,100
Nov 25, 20241,400.001,400.001,374.001,374.001,374.0022,200
Nov 22, 20241,361.001,378.001,354.001,378.001,378.0015,700
Nov 21, 20241,357.001,365.001,351.001,352.001,352.008,400
Nov 20, 20241,355.001,375.001,346.001,355.001,355.0014,000
Nov 19, 20241,346.001,373.001,343.001,364.001,364.0013,600
Nov 18, 20241,361.001,365.001,339.001,346.001,346.0013,800
Nov 15, 20241,337.001,386.001,319.001,364.001,364.0034,700
Nov 14, 20241,328.001,337.001,320.001,320.001,320.009,400
Nov 13, 20241,323.001,335.001,311.001,323.001,323.0022,200
Nov 12, 20241,339.001,356.001,321.001,329.001,329.0022,500
Nov 11, 20241,340.001,344.001,332.001,336.001,336.007,400
Nov 8, 20241,380.001,384.001,346.001,347.001,347.0016,200
Nov 7, 20241,359.001,372.001,345.001,372.001,372.0026,000
Nov 6, 20241,374.001,374.001,339.001,354.001,354.0031,000
Nov 5, 20241,360.001,360.001,334.001,344.001,344.0011,600
Nov 1, 20241,364.001,372.001,343.001,343.001,343.0023,100
Oct 31, 20241,340.001,404.001,335.001,382.001,382.0056,300
Oct 30, 20241,392.001,392.001,327.001,344.001,344.00211,400
Oct 29, 20241,386.001,394.001,357.001,379.001,379.0026,100
Oct 28, 20241,367.001,385.001,354.001,384.001,384.0028,900
Oct 25, 20241,401.001,418.001,354.001,354.001,354.0030,700
Oct 24, 20241,370.001,394.001,362.001,389.001,389.0027,800
Oct 23, 20241,404.001,404.001,373.001,376.001,376.0023,800
Oct 22, 20241,422.001,427.001,374.001,397.001,397.0028,400
Oct 21, 20241,436.001,451.001,411.001,423.001,423.0023,100
Oct 18, 20241,477.001,477.001,421.001,436.001,436.0025,400
Oct 17, 20241,490.001,513.001,459.001,477.001,477.0038,100
Oct 16, 20241,462.001,522.001,451.001,490.001,490.0066,900
Oct 15, 20241,466.001,500.001,458.001,492.001,492.0061,800
Oct 11, 20241,441.001,473.001,438.001,461.001,461.0061,100
Oct 10, 20241,459.001,459.001,421.001,441.001,441.0051,900
Oct 9, 20241,493.001,493.001,427.001,454.001,454.0095,800
Oct 8, 20241,539.001,539.001,473.001,493.001,493.0097,000
Oct 7, 20241,510.001,585.001,505.001,570.001,570.0081,200
Oct 4, 20241,448.001,486.001,446.001,485.001,485.0064,700
Oct 3, 20241,430.001,448.001,408.001,448.001,448.0034,600
Oct 2, 20241,424.001,450.001,400.001,416.001,416.0039,500
Oct 1, 20241,400.001,448.001,395.001,424.001,424.0053,000
Sep 30, 20241,397.001,399.001,369.001,372.001,372.0046,000
Sep 27, 2024 35.00 Dividend
Sep 27, 20241,459.001,470.001,429.001,446.001,446.0044,700
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20241,484.001,486.501,440.001,486.501,451.5061,400
Sep 25, 20241,490.001,490.001,439.501,439.501,405.6146,000
Sep 24, 20241,620.001,620.001,500.001,502.501,467.1253,800
Sep 20, 20241,585.001,615.001,577.501,590.001,552.5644,600
Sep 19, 20241,572.501,595.001,545.001,575.001,537.9253,200
Sep 18, 20241,567.501,575.001,522.501,565.001,528.1536,200
Sep 17, 20241,550.001,572.501,515.001,542.501,506.1846,200
Sep 13, 20241,560.001,592.501,537.501,550.001,513.5056,400
Sep 12, 20241,474.501,570.001,474.501,562.501,525.7156,800
Sep 11, 20241,497.001,510.001,456.001,474.001,439.2955,600
Sep 10, 20241,497.501,512.501,491.001,507.501,472.0126,600
Sep 9, 20241,449.501,502.501,445.001,497.001,461.7535,000
Sep 6, 20241,495.501,495.501,461.001,474.001,439.2926,600
Sep 5, 20241,464.001,502.501,459.501,470.501,435.8827,800
Sep 4, 20241,479.001,489.001,457.501,468.001,433.4441,800
Sep 3, 20241,505.001,535.001,500.001,522.501,486.6550,400
Sep 2, 20241,499.001,525.001,484.001,505.001,469.5628,200
Aug 30, 20241,500.001,517.501,464.001,499.001,463.7163,200
Aug 29, 20241,451.501,500.001,447.501,495.001,459.8051,600
Aug 28, 20241,451.001,474.501,430.001,461.501,427.0930,400
Aug 27, 20241,402.001,460.501,402.001,460.501,426.1141,200
Aug 26, 20241,405.001,425.001,386.501,399.501,366.5563,800
Aug 23, 20241,425.001,457.501,384.001,405.501,372.4173,400
Aug 22, 20241,400.001,441.001,395.501,421.501,388.0377,400
Aug 21, 20241,372.501,417.501,350.501,387.001,354.34197,600
Aug 20, 20241,332.001,333.501,304.001,324.501,293.3126,000
Aug 19, 20241,338.001,340.501,298.501,309.001,278.1821,600
Aug 16, 20241,321.001,338.001,296.001,338.001,306.5022,400
Aug 15, 20241,309.501,310.001,282.501,301.501,270.8626,600
Aug 14, 20241,293.001,308.501,279.501,308.501,277.6930,800
Aug 13, 20241,274.001,285.001,260.001,285.001,254.7426,800
Aug 9, 20241,278.001,278.001,221.501,278.001,247.9137,200
Aug 8, 20241,247.501,272.501,224.501,253.001,223.5027,800
Aug 7, 20241,267.501,287.501,229.001,261.501,231.8025,200
Aug 6, 20241,150.501,278.001,150.501,275.001,244.9866,400
Aug 5, 20241,294.001,294.001,142.501,142.501,115.6053,000
Aug 2, 20241,377.501,389.501,310.501,319.001,287.9477,200
Aug 1, 20241,458.001,458.001,387.001,390.501,357.7653,200
Jul 31, 20241,418.501,473.001,368.501,473.001,438.3237,400
Jul 30, 20241,403.001,429.001,392.501,418.501,385.1057,400
Jul 29, 20241,311.501,396.001,300.501,396.001,363.1355,800
Jul 26, 20241,338.501,338.501,291.501,307.001,276.2325,000
Jul 25, 20241,348.001,362.501,329.001,338.501,306.9845,800
Jul 24, 20241,394.501,425.001,362.001,373.001,340.6742,800
Jul 23, 20241,346.501,396.501,346.501,385.501,352.8838,800
Jul 22, 20241,368.501,368.501,345.001,346.501,314.8024,600
Jul 19, 20241,364.001,369.001,342.001,369.001,336.7720,800
Jul 18, 20241,350.001,369.001,344.501,361.501,329.4423,800
Jul 17, 20241,334.001,356.001,331.501,356.001,324.0723,400
Jul 16, 20241,356.001,363.501,325.501,334.001,302.5924,400
Jul 12, 20241,254.001,339.001,254.001,331.001,299.6661,400
Jul 11, 20241,250.001,254.501,239.501,254.001,224.4722,800
Jul 10, 20241,263.501,263.501,225.501,238.001,208.8529,600
Jul 9, 20241,252.001,269.501,241.001,263.501,233.7528,400
Jul 8, 20241,265.001,274.501,225.501,236.501,207.3917,000
Jul 5, 20241,272.001,282.001,265.001,265.001,235.2217,800
Jul 4, 20241,300.001,321.001,285.001,297.001,266.4626,000
Jul 3, 20241,287.501,307.001,286.501,307.001,276.2340,400
Jul 2, 20241,241.501,298.001,222.501,279.501,249.3743,400
Jul 1, 20241,233.501,243.501,227.501,241.501,212.2720,800
Jun 28, 20241,238.501,238.501,211.001,223.001,194.2017,200
Jun 27, 20241,228.501,239.501,219.001,237.501,208.3626,800
Jun 26, 20241,235.001,243.001,217.001,228.501,199.5724,000
Jun 25, 20241,252.501,259.501,243.001,256.501,226.9239,800
Jun 24, 20241,250.501,252.501,202.501,202.501,174.1934,200
Jun 21, 20241,257.001,273.501,230.001,238.501,209.3428,200
Jun 20, 20241,250.001,263.001,246.501,254.501,224.9617,200
Jun 19, 20241,227.001,250.001,226.501,250.001,220.5719,200
Jun 18, 20241,207.001,220.501,207.001,220.501,191.7614,000
Jun 17, 20241,206.501,206.501,186.501,196.501,168.3312,000
Jun 14, 20241,174.501,221.001,165.001,216.501,187.8643,800
Jun 13, 20241,186.001,186.001,164.501,174.501,146.8513,800
Jun 12, 20241,191.001,198.501,182.001,188.001,160.038,600
Jun 11, 20241,217.501,217.501,189.001,193.501,165.409,600
Jun 10, 20241,178.001,217.501,177.501,217.501,188.8319,600
Jun 7, 20241,196.501,196.501,177.501,178.001,150.267,200
Jun 6, 20241,230.501,230.501,188.501,196.501,168.3320,400
Jun 5, 20241,237.501,237.501,204.001,224.001,195.1838,800
Jun 4, 20241,262.501,262.501,238.001,242.001,212.7618,400
Jun 3, 20241,250.001,260.001,234.501,260.001,230.3321,200
May 31, 20241,218.501,241.001,218.501,241.001,211.7827,400
May 30, 20241,175.001,215.001,167.001,213.001,184.4430,200
May 29, 20241,195.001,197.001,178.001,178.001,150.2621,600
May 28, 20241,210.001,210.001,190.501,195.001,166.8616,800
May 27, 20241,220.501,220.501,201.501,210.001,181.5111,800
May 24, 20241,215.001,226.501,207.001,220.001,191.2714,800
May 23, 20241,210.001,228.501,210.001,226.501,197.6213,200
May 22, 20241,216.501,224.501,195.001,210.001,181.5140,200
May 21, 20241,232.501,234.001,209.501,216.501,187.8626,400
May 20, 20241,233.001,254.501,219.501,235.001,205.9225,400
May 17, 20241,219.501,239.501,213.001,233.001,203.9723,800
May 16, 20241,240.501,241.501,211.501,228.501,199.5718,600
May 15, 20241,260.001,274.501,233.001,241.501,212.2723,600
May 14, 20241,276.001,276.001,236.501,259.501,229.8432,400
May 13, 20241,299.001,299.501,265.001,276.001,245.9629,000
May 10, 20241,280.001,300.001,277.001,288.501,258.1622,600
May 9, 20241,258.501,288.501,258.501,277.501,247.4235,000
May 8, 20241,232.501,257.001,230.001,246.501,217.1544,600
May 7, 20241,201.001,248.501,201.001,235.501,206.4163,800
May 2, 20241,173.501,197.001,169.501,192.501,164.4230,400
May 1, 20241,167.001,175.001,158.001,165.501,138.0614,200
Apr 30, 20241,163.001,170.001,153.001,168.001,140.5028,600
Apr 26, 20241,143.501,183.501,135.501,168.001,140.5083,600
Apr 25, 20241,095.001,200.001,092.501,162.501,135.13133,000
Apr 24, 20241,091.001,099.501,085.501,087.001,061.4118,600
Apr 23, 20241,086.501,086.501,079.501,085.001,059.454,600
Apr 22, 20241,069.501,085.501,069.501,074.001,048.7121,200
Apr 19, 20241,091.501,091.501,061.501,068.001,042.8526,600
Apr 18, 20241,087.001,097.501,085.501,091.501,065.806,800
Apr 17, 20241,100.001,115.001,076.501,080.001,054.5710,600
Apr 16, 20241,113.501,113.501,089.001,096.501,070.6822,600
Apr 15, 20241,099.501,113.501,098.501,113.501,087.2810,200
Apr 12, 20241,110.501,110.501,100.501,104.501,078.4912,000
Apr 11, 20241,108.501,108.501,096.001,107.501,081.4214,400
Apr 10, 20241,101.001,105.501,098.501,102.001,076.054,200
Apr 9, 20241,103.001,104.001,095.001,099.001,073.127,200
Apr 8, 20241,093.001,107.001,093.001,103.001,077.0317,800
Apr 5, 20241,085.001,093.501,065.001,084.501,058.9724,400
Apr 4, 20241,093.001,102.001,082.501,087.501,061.8934,200
Apr 3, 20241,093.001,108.501,093.001,104.501,078.4923,800
Apr 2, 20241,120.501,128.001,056.001,102.501,076.5450,000
Apr 1, 20241,137.501,142.501,125.001,128.501,101.939,600
Mar 29, 20241,131.501,143.501,127.501,136.001,109.258,600
Mar 28, 2024 17.50 Dividend
Mar 28, 20241,139.501,155.501,121.501,127.501,100.9552,200
Mar 27, 20241,155.001,176.501,150.501,171.001,126.34118,000
Mar 26, 20241,131.501,150.001,131.501,150.001,106.1426,400
Mar 25, 20241,145.001,145.001,134.501,137.501,094.1238,600
Mar 22, 20241,147.501,147.501,135.001,142.501,098.9342,400
Mar 21, 20241,131.501,143.501,131.501,139.001,095.5658,200
Mar 19, 20241,115.001,133.501,115.001,133.501,090.2734,000
Mar 18, 20241,126.001,126.001,118.501,120.501,077.7742,000
Mar 15, 20241,117.001,126.501,112.001,124.001,081.1336,400
Mar 14, 20241,103.501,116.001,102.501,116.001,073.4423,600
Mar 13, 20241,117.501,121.501,103.001,103.501,061.4126,200
Mar 12, 20241,102.501,117.501,094.501,117.501,074.8832,200
Mar 11, 20241,130.501,130.501,107.501,108.001,065.7431,800
Mar 8, 20241,120.501,147.001,120.501,147.001,103.2637,800
Mar 7, 20241,145.001,145.001,131.501,142.501,098.9319,200
Mar 6, 20241,115.001,140.501,111.501,140.001,096.5235,200
Mar 5, 20241,134.501,138.001,115.001,118.001,075.3635,600
Mar 4, 20241,150.001,150.001,125.501,132.501,089.3123,200
Mar 1, 20241,147.501,147.501,135.001,141.501,097.9714,400
Feb 29, 20241,144.001,145.001,138.501,141.501,097.9719,200
Feb 28, 20241,132.501,143.501,132.001,142.001,098.4517,600
Feb 27, 20241,127.001,140.001,114.501,134.001,090.7518,400
Feb 26, 20241,134.501,135.001,121.001,127.001,084.0215,600
Feb 22, 20241,127.501,127.501,124.001,127.501,084.5010,400
Feb 21, 20241,125.501,135.001,120.001,127.501,084.508,600
Feb 20, 20241,125.001,135.501,123.001,128.001,084.9830,000
Feb 19, 20241,123.501,123.501,106.501,122.001,079.2117,400
Feb 16, 20241,124.501,126.001,102.501,124.001,081.1320,800
Feb 15, 20241,125.001,125.001,102.501,102.501,060.4512,600
Feb 14, 20241,115.501,123.501,101.501,105.501,063.3415,400
Feb 13, 20241,114.501,125.001,110.001,124.001,081.1318,600
Feb 9, 20241,117.001,121.501,105.001,107.001,064.7816,400
Feb 8, 20241,126.001,127.001,106.001,116.001,073.4420,200
Feb 7, 20241,123.001,130.501,123.001,126.001,083.065,200
Feb 6, 20241,133.501,133.501,122.501,123.001,080.1710,200
Feb 5, 20241,135.001,136.501,130.001,136.501,093.1621,000
Feb 2, 20241,135.001,135.001,120.001,122.501,079.6913,000
Feb 1, 20241,130.001,130.001,121.001,126.501,083.5412,200
Jan 31, 20241,126.001,139.501,121.001,137.501,094.1217,200
Jan 30, 20241,143.001,143.001,126.001,126.001,083.0624,200
Jan 29, 20241,124.001,144.001,121.001,142.501,098.9359,600
Jan 26, 20241,128.501,128.501,110.501,114.501,072.0017,200
Jan 25, 20241,128.501,135.501,122.001,131.501,088.3519,400
Jan 24, 20241,134.001,134.001,115.501,116.001,073.4415,200

Related Tickers

GFTU.L Grafton Group plc
906.70
+0.14%
 
WSO Watsco, Inc.
498.16
-1.48%
 
FERG Ferguson Enterprises Inc.
181.60
-2.27%
 
FAST Fastenal Company
75.46
-0.19%