kabutan

Sumiseki Holdings, Inc.(1514) Historical

1514
TSE Standard
Sumiseki Holdings, Inc.
539
JPY
-20
(-3.58%)
Dec 5, 2:51 pm JST
3.48
USD
Dec 5, 12:52 am EST
Result
PTS
outside of trading hours
538.5
Dec 5, 2:51 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 578 582 539 539 -39 -6.75% 971,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 580 591 572 578 -1 -0.17% 496,200
Nov 21, 2025 577 587 551 579 +2 +0.35% 875,400
Nov 14, 2025 549 588 545 577 +28 +5.10% 1,042,400
Nov 7, 2025 573 577 543 549 -10 -1.79% 898,500
Oct 31, 2025 593 597 546 559 -33 -5.57% 2,201,800
Oct 24, 2025 565 606 563 592 +32 +5.71% 1,216,400
Oct 17, 2025 555 577 552 560 -6 -1.06% 717,600
Oct 10, 2025 634 634 563 566 -23 -3.90% 2,027,900
Oct 3, 2025 614 617 583 589 -23 -3.76% 885,100
Sep 26, 2025 612 618 606 612 +3 +0.49% 520,900
Sep 19, 2025 630 644 604 609 -14 -2.25% 970,000
Sep 12, 2025 641 649 622 623 -11 -1.74% 725,600
Sep 5, 2025 612 639 612 634 +22 +3.59% 847,500
Aug 29, 2025 627 634 611 612 -14 -2.24% 596,300
Aug 22, 2025 653 659 623 626 -27 -4.13% 835,600
Aug 15, 2025 664 689 649 653 -10 -1.51% 1,266,800
Aug 8, 2025 646 674 634 663 +1 +0.15% 1,491,400
Aug 1, 2025 637 680 618 662 +25 +3.92% 1,679,100
Jul 25, 2025 605 651 603 637 +30 +4.94% 1,247,600
Jul 18, 2025 608 617 596 607 0 0.00% 801,300