tiprankstipranks
Trending News
More News >
SUSMED,Inc. (JP:4263)
:4263
Japanese Market
Advertisement

SUSMED,Inc. (4263) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2025
908.00
952.00
904.00
930.00
930.00
+4.14%
439,300
0.60
Sep 05, 2025
922.00
922.00
890.00
893.00
893.00
-3.77%
326,500
0.45
Sep 04, 2025
948.00
955.00
890.00
928.00
928.00
+0.54%
835,900
1.18
Sep 03, 2025
920.00
944.00
900.00
923.00
923.00
-4.65%
538,500
0.77
Sep 02, 2025
888.00
1,012.00
888.00
968.00
968.00
+9.88%
1,411,000
2.07
Sep 01, 2025
840.00
881.00
817.00
881.00
881.00
+5.26%
382,700
0.57
Aug 29, 2025
825.00
843.00
824.00
837.00
837.00
+1.45%
102,000
0.15
Aug 28, 2025
821.00
833.00
812.00
825.00
825.00
+0.86%
82,400
0.12
Aug 27, 2025
824.00
833.00
806.00
818.00
818.00
-0.49%
148,600
0.22
Aug 26, 2025
812.00
829.00
800.00
822.00
822.00
+2.24%
252,500
0.38
Aug 25, 2025
798.00
805.00
787.00
804.00
804.00
+2.68%
96,600
0.15
Aug 22, 2025
773.00
803.00
773.00
783.00
783.00
+1.16%
163,400
0.25
Aug 21, 2025
793.00
805.00
774.00
774.00
774.00
-4.09%
348,100
0.53
Aug 20, 2025
830.00
838.00
803.00
807.00
807.00
-3.70%
284,400
0.43
Aug 19, 2025
818.00
839.00
814.00
838.00
838.00
+1.58%
199,000
0.30
Aug 18, 2025
801.00
833.00
801.00
825.00
825.00
+4.30%
231,500
0.36
Aug 15, 2025
793.00
818.00
788.00
791.00
791.00
-1.37%
227,100
0.35
Aug 14, 2025
771.00
819.00
771.00
802.00
802.00
+2.95%
304,200
0.47
Aug 13, 2025
790.00
797.00
771.00
779.00
779.00
-1.39%
431,700
0.68
Aug 12, 2025
842.00
867.00
790.00
790.00
790.00
-6.18%
502,500
0.80
Aug 08, 2025
845.00
869.00
834.00
842.00
842.00
-0.36%
287,000
0.46
Aug 07, 2025
840.00
857.00
827.00
845.00
845.00
-0.24%
447,300
0.72
Aug 06, 2025
918.00
925.00
847.00
847.00
847.00
-7.03%
1,254,600
2.08
Aug 05, 2025
875.00
939.00
865.00
911.00
911.00
+5.20%
2,442,800
4.33
Aug 04, 2025
877.00
926.00
858.00
866.00
866.00
-2.91%
1,918,000
3.59
Aug 01, 2025
880.00
943.00
850.00
892.00
892.00
+2.53%
3,575,600
7.47
Jul 31, 2025
804.00
897.00
800.00
870.00
870.00
+8.89%
2,799,800
6.44
Jul 30, 2025
877.00
910.00
787.00
799.00
799.00
-10.43%
2,456,600
6.13
Jul 29, 2025
787.00
958.00
720.00
892.00
892.00
+7.21%
5,509,400
17.57
Jul 28, 2025
836.00
864.00
789.00
832.00
832.00
+1.34%
1,829,400
6.42
Jul 25, 2025
856.00
887.00
815.00
821.00
821.00
-3.98%
2,736,100
11.32
Jul 24, 2025
851.00
874.00
777.00
855.00
855.00
-1.27%
6,100,300
41.88
Jul 23, 2025
774.00
866.00
730.00
866.00
866.00
+20.95%
4,889,100
71.11
Jul 22, 2025
625.00
716.00
609.00
716.00
716.00
+16.23%
409,900
6.45
Jul 18, 2025
627.00
634.00
616.00
616.00
616.00
-2.07%
44,100
0.70
Jul 17, 2025
617.00
640.00
617.00
629.00
629.00
+1.78%
64,100
1.02
Jul 16, 2025
611.00
618.00
606.00
618.00
618.00
+0.82%
23,300
0.37
Jul 15, 2025
602.00
613.00
595.00
613.00
613.00
+2.17%
53,000
0.85
Jul 14, 2025
605.00
609.00
600.00
600.00
600.00
-2.12%
25,600
0.40
Jul 11, 2025
615.00
623.00
602.00
613.00
613.00
0.00%
38,500
0.60
Jul 10, 2025
618.00
618.00
612.00
613.00
613.00
-0.65%
15,700
0.24
Jul 09, 2025
615.00
622.00
608.00
617.00
617.00
+0.16%
34,900
0.52
Jul 08, 2025
625.00
625.00
610.00
616.00
616.00
-1.44%
23,800
0.34
Jul 07, 2025
605.00
625.00
599.00
625.00
625.00
+3.31%
39,800
0.54
Jul 04, 2025
614.00
615.00
604.00
605.00
605.00
+0.17%
22,100
0.29
Jul 03, 2025
601.00
613.00
601.00
604.00
604.00
-0.17%
25,600
0.34
Jul 02, 2025
606.00
608.00
595.00
605.00
605.00
-0.17%
36,800
0.49
Jul 01, 2025
611.00
618.00
600.00
606.00
606.00
-0.82%
41,700
0.54
Jun 30, 2025
611.00
620.00
611.00
611.00
611.00
0.00%
21,100
0.28
Jun 27, 2025
615.00
620.00
604.00
611.00
611.00
0.00%
45,800
0.59
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis