tiprankstipranks
Trending News
More News >
Sugimura Warehouse Co., Ltd. (JP:9307)
:9307
Japanese Market
Advertisement

Sugimura Warehouse Co., Ltd. (9307) 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 05, 2025
1,036.00
1,044.00
1,024.00
1,024.00
1,024.00
-0.39%
26,200
0.82
Sep 04, 2025
1,004.00
1,034.00
1,004.00
1,028.00
1,028.00
+2.80%
32,900
1.04
Sep 03, 2025
997.00
1,028.00
997.00
1,000.00
1,000.00
-0.70%
26,000
0.82
Sep 02, 2025
995.00
1,017.00
994.00
1,007.00
1,007.00
+0.90%
18,900
0.60
Sep 01, 2025
1,000.00
1,010.00
997.00
998.00
998.00
-0.60%
18,600
0.58
Aug 29, 2025
1,000.00
1,011.00
990.00
1,004.00
1,004.00
-0.40%
21,300
0.64
Aug 28, 2025
990.00
1,024.00
990.00
1,008.00
1,008.00
+1.41%
32,400
0.98
Aug 27, 2025
1,017.00
1,018.00
990.00
994.00
994.00
-1.19%
28,700
0.88
Aug 26, 2025
1,042.00
1,042.00
979.00
1,006.00
1,006.00
-3.45%
128,500
4.16
Aug 25, 2025
1,055.00
1,070.00
1,037.00
1,042.00
1,042.00
+0.58%
82,700
2.79
Aug 22, 2025
985.00
1,057.00
978.00
1,036.00
1,036.00
+5.18%
137,300
4.92
Aug 21, 2025
948.00
996.00
941.00
985.00
985.00
+3.90%
122,900
4.68
Aug 20, 2025
940.00
955.00
940.00
948.00
948.00
0.00%
28,700
1.07
Aug 19, 2025
960.00
962.00
938.00
948.00
948.00
-0.11%
59,600
2.21
Aug 18, 2025
930.00
960.00
928.00
949.00
949.00
+2.93%
118,400
4.62
Aug 15, 2025
902.00
928.00
902.00
922.00
922.00
+2.22%
83,000
3.36
Aug 14, 2025
870.00
908.00
870.00
902.00
902.00
+4.04%
79,700
3.38
Aug 13, 2025
870.00
877.00
865.00
867.00
867.00
-1.03%
27,100
1.16
Aug 12, 2025
865.00
884.00
865.00
876.00
876.00
+1.15%
76,200
3.41
Aug 08, 2025
844.00
866.00
844.00
866.00
866.00
+2.97%
77,500
3.64
Aug 07, 2025
849.00
850.00
840.00
841.00
841.00
-0.94%
30,700
1.45
Aug 06, 2025
831.00
853.00
830.00
849.00
849.00
+1.56%
51,800
2.50
Aug 05, 2025
819.00
841.00
811.00
836.00
836.00
+2.20%
45,900
2.28
Aug 04, 2025
797.00
823.00
796.00
818.00
818.00
+1.36%
17,600
0.86
Aug 01, 2025
808.00
816.00
800.00
807.00
807.00
-1.34%
23,700
1.16
Jul 31, 2025
809.00
824.00
809.00
818.00
818.00
+1.11%
33,300
1.64
Jul 30, 2025
808.00
824.00
808.00
809.00
809.00
-0.86%
37,700
1.90
Jul 29, 2025
814.00
817.00
804.00
816.00
816.00
0.00%
10,200
0.51
Jul 28, 2025
796.00
817.00
796.00
816.00
816.00
+1.75%
14,100
0.70
Jul 25, 2025
794.00
805.00
794.00
802.00
802.00
+1.01%
20,100
1.00
Jul 24, 2025
769.00
797.00
769.00
794.00
794.00
+3.25%
21,800
1.10
Jul 23, 2025
770.00
778.00
769.00
769.00
769.00
0.00%
2,500
0.12
Jul 22, 2025
785.00
785.00
763.00
769.00
769.00
-0.13%
2,900
0.14
Jul 18, 2025
781.00
781.00
765.00
770.00
770.00
-1.16%
4,300
0.21
Jul 17, 2025
762.00
783.00
760.00
779.00
779.00
+1.70%
16,200
0.81
Jul 16, 2025
764.00
773.00
764.00
766.00
766.00
-1.42%
7,900
0.39
Jul 15, 2025
771.00
782.00
771.00
777.00
777.00
+0.91%
3,100
0.15
Jul 14, 2025
785.00
785.00
770.00
770.00
770.00
-1.91%
5,400
0.27
Jul 11, 2025
783.00
790.00
776.00
785.00
785.00
+0.38%
16,200
0.80
Jul 10, 2025
757.00
783.00
751.00
782.00
782.00
+4.13%
28,700
1.42
Jul 09, 2025
740.00
755.00
740.00
751.00
751.00
+1.62%
6,200
0.30
Jul 08, 2025
730.00
740.00
730.00
739.00
739.00
+0.82%
10,100
0.48
Jul 07, 2025
750.00
750.00
733.00
733.00
733.00
-2.40%
9,300
0.42
Jul 04, 2025
760.00
760.00
747.00
751.00
751.00
0.00%
6,900
0.31
Jul 03, 2025
751.00
758.00
745.00
751.00
751.00
-0.53%
12,500
0.56
Jul 02, 2025
760.00
769.00
753.00
755.00
755.00
-0.66%
7,100
0.31
Jul 01, 2025
796.00
796.00
760.00
760.00
760.00
-4.88%
42,100
1.86
Jun 30, 2025
793.00
806.00
792.00
799.00
799.00
+1.14%
36,900
1.64
Jun 27, 2025
775.00
792.00
771.00
790.00
790.00
+3.40%
21,000
0.94
Jun 26, 2025
775.00
782.00
764.00
764.00
764.00
-1.42%
16,600
0.75
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