kabutan

Sumiseki Holdings, Inc.(1514) Historical

1514
TSE Standard
Sumiseki Holdings, Inc.
540
JPY
-19
(-3.40%)
Dec 5, 2:14 pm JST
3.48
USD
Dec 5, 12:14 am EST
Result
PTS
outside of trading hours
541
Dec 5, 2:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 4, 2025
862 JPY
52 Week Low Apr 7, 2025
541 JPY
Yearly High Feb 4, 2025
862 JPY
Yearly Low Apr 7, 2025
541 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 553 555 540 540 -19 -3.40% 312,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 549 559 548 559 +11 +2.01% 158,400
Dec 3, 2025 561 564 548 548 -18 -3.18% 239,900
Dec 2, 2025 570 573 562 566 -4 -0.70% 79,800
Dec 1, 2025 578 582 566 570 -8 -1.38% 131,100
Nov 28, 2025 583 586 578 578 -5 -0.86% 103,000
Nov 27, 2025 590 590 580 583 -5 -0.85% 107,900
Nov 26, 2025 575 591 575 588 +15 +2.62% 202,400
Nov 25, 2025 580 585 572 573 -6 -1.04% 82,900
Nov 21, 2025 564 587 564 579 +7 +1.22% 192,900
Nov 20, 2025 556 577 556 572 +19 +3.44% 233,300
Nov 19, 2025 561 564 551 553 -9 -1.60% 145,400
Nov 18, 2025 574 576 561 562 -21 -3.60% 122,100
Nov 17, 2025 577 583 572 583 +6 +1.04% 181,700
Nov 14, 2025 571 579 570 577 -1 -0.17% 146,700
Nov 13, 2025 583 586 574 578 -10 -1.70% 135,000
Nov 12, 2025 568 588 566 588 +22 +3.89% 352,100
Nov 11, 2025 561 566 553 566 +2 +0.35% 165,900
Nov 10, 2025 549 564 545 564 +15 +2.73% 242,700
Nov 7, 2025 547 552 543 549 +1 +0.18% 173,900
Nov 6, 2025 560 560 547 548 -15 -2.66% 239,600