Australia markets closed

Sugi Holdings Co.,Ltd. (7649.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,214.00-54.50 (-2.40%)
At close: 03:15PM JST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,270.002,276.002,208.502,214.002,214.001,667,300
27 June 20242,203.002,269.502,200.502,268.502,268.502,652,300
26 June 20242,130.502,205.002,110.002,196.502,196.504,602,700
25 June 20242,400.002,436.002,375.502,380.502,380.501,160,600
24 June 20242,312.502,378.502,304.502,363.002,363.00880,800
21 June 20242,289.002,320.002,276.002,287.002,287.001,266,300
20 June 20242,300.002,326.502,270.502,293.502,293.50736,700
19 June 20242,335.002,355.502,310.502,340.002,340.00498,300
18 June 20242,340.002,354.502,335.502,346.502,346.50460,600
17 June 20242,339.502,353.002,318.502,335.502,335.50652,300
14 June 20242,268.002,346.502,265.502,322.502,322.50877,700
13 June 20242,324.002,342.502,275.002,275.002,275.00580,700
12 June 20242,420.002,424.002,335.002,348.002,348.00583,800
11 June 20242,415.002,452.002,401.002,413.002,413.00577,100
10 June 20242,425.002,441.502,420.502,431.002,431.00266,800
07 June 20242,452.502,471.502,425.002,435.502,435.50308,800
06 June 20242,511.502,515.002,433.002,447.502,447.50465,400
05 June 20242,518.502,532.002,496.502,496.502,496.50778,500
04 June 20242,475.002,522.002,465.002,493.502,493.50595,100
03 June 20242,454.002,476.502,447.002,474.502,474.50651,400
31 May 20242,339.002,441.502,332.502,437.002,437.001,158,500
30 May 20242,270.502,330.002,265.002,320.002,320.00529,100
29 May 20242,334.502,339.002,280.502,285.502,285.50581,700
28 May 20242,362.502,362.502,321.002,348.002,348.00451,100
27 May 20242,385.502,391.502,340.502,360.502,360.50423,100
24 May 20242,360.002,403.002,345.502,385.502,385.50385,900
23 May 20242,396.002,406.502,364.502,388.002,388.00380,000
22 May 20242,384.502,415.502,375.502,409.002,409.00472,600
21 May 20242,410.002,436.002,395.502,398.502,398.50614,300
20 May 20242,435.002,447.002,401.002,408.002,408.00359,200
17 May 20242,421.002,448.502,402.502,438.002,438.00399,900
16 May 20242,400.002,423.002,373.002,417.002,417.00452,500
15 May 20242,439.002,445.002,386.502,393.002,393.00406,100
14 May 20242,409.002,460.002,406.002,415.002,415.00535,400
13 May 20242,348.002,403.002,336.502,399.002,399.00617,000
10 May 20242,336.002,365.002,328.502,333.002,333.00221,800
09 May 20242,365.502,372.002,340.002,351.002,351.00300,700
08 May 20242,390.002,403.502,335.002,337.502,337.50420,000
07 May 20242,433.002,441.502,383.002,400.002,400.00952,000
02 May 20242,316.002,343.002,298.002,333.002,333.00817,900
01 May 20242,320.002,324.502,291.002,309.002,309.00588,100
30 Apr 20242,349.502,356.502,316.502,321.002,321.00379,200
26 Apr 20242,320.502,324.002,290.502,324.002,324.00418,000
25 Apr 20242,365.002,383.502,335.002,336.002,336.00393,000
24 Apr 20242,399.002,402.002,347.002,368.502,368.50382,500
23 Apr 20242,402.002,425.002,385.502,401.502,401.50608,200
22 Apr 20242,350.002,391.502,350.002,388.002,388.00485,400
19 Apr 20242,349.002,352.502,306.502,332.502,332.50426,600
18 Apr 20242,370.002,401.502,355.502,361.502,361.50566,100
17 Apr 20242,392.002,404.502,364.002,395.502,395.50538,000
16 Apr 20242,414.002,418.502,376.002,385.502,385.50498,200
15 Apr 20242,420.002,429.002,402.502,427.502,427.50436,500
12 Apr 20242,430.002,473.502,429.502,445.002,445.00515,100
11 Apr 20242,472.502,475.002,410.502,429.502,429.50723,300
10 Apr 20242,485.502,495.002,426.002,444.002,444.00516,700
09 Apr 20242,520.002,545.002,478.002,494.502,494.50480,200
08 Apr 20242,507.502,545.002,500.502,520.502,520.50497,800
05 Apr 20242,460.002,510.002,444.002,510.002,510.00573,300
04 Apr 20242,499.002,525.502,458.002,479.002,479.00995,500
03 Apr 20242,555.502,585.002,436.002,488.002,488.001,786,500
02 Apr 20242,578.002,578.002,494.502,505.502,505.50903,600
01 Apr 20242,594.002,605.502,573.002,588.002,588.00473,900
29 Mar 20242,608.002,616.002,579.502,600.502,600.50190,800
28 Mar 20242,588.502,601.502,571.502,582.002,582.00440,100
27 Mar 20242,585.002,609.002,556.502,593.502,593.501,013,700
26 Mar 20242,560.002,576.502,529.502,554.502,554.50521,000
25 Mar 20242,577.002,582.502,527.502,548.002,548.00465,500
22 Mar 20242,584.002,592.002,550.002,574.502,574.50454,700
21 Mar 20242,609.502,609.502,578.502,600.502,600.50514,000
19 Mar 20242,564.002,599.002,556.002,592.002,592.00448,200
18 Mar 20242,601.002,601.002,550.002,558.002,558.00602,800
15 Mar 20242,530.502,565.002,526.502,551.002,551.00662,200
14 Mar 20242,506.002,520.002,472.002,509.502,509.50496,100
13 Mar 20242,538.502,551.002,483.502,495.502,495.50765,000
12 Mar 20242,445.502,540.002,441.002,538.502,538.501,066,800
11 Mar 20242,468.002,471.502,433.502,461.502,461.50703,200
08 Mar 20242,421.502,442.002,410.002,428.002,428.00589,300
07 Mar 20242,408.502,426.002,392.502,411.002,411.00655,400
06 Mar 20242,345.002,413.502,345.002,386.502,386.50815,400
05 Mar 20242,314.002,346.502,308.002,337.502,337.50630,900
04 Mar 20242,345.002,359.002,322.502,330.002,330.00811,600
01 Mar 20242,340.002,374.002,325.002,362.002,362.00626,000
29 Feb 20242,375.502,386.002,327.002,349.502,349.50770,700
28 Feb 20242,417.002,424.002,355.502,369.002,369.001,339,100
28 Feb 202413.333333 Dividend
28 Feb 20243:1 Stock split
27 Feb 20242,411.002,447.332,408.672,416.672,403.332,658,300
26 Feb 20242,433.332,473.332,424.332,445.332,431.841,803,300
22 Feb 20242,388.002,414.332,370.332,397.002,383.781,065,300
21 Feb 20242,410.002,425.332,389.332,402.672,389.411,289,700
20 Feb 20242,465.002,468.002,390.332,421.672,408.311,201,500
19 Feb 20242,340.332,379.002,327.332,365.002,351.951,156,200
16 Feb 20242,277.332,359.672,263.672,340.332,327.421,608,000
15 Feb 20242,231.002,242.332,208.672,224.002,211.731,217,100
14 Feb 20242,269.002,276.672,226.332,230.002,217.701,155,000
13 Feb 20242,282.332,288.002,261.672,281.332,268.75881,100
09 Feb 20242,261.002,292.002,247.672,282.332,269.74822,600
08 Feb 20242,320.002,325.672,269.332,273.002,260.46627,600
07 Feb 20242,330.002,334.672,313.332,327.002,314.16596,100
06 Feb 20242,340.332,349.002,316.672,322.002,309.19569,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...