Syuppin Co.,Ltd.(3179) Historical

52 Week High Oct 23, 2025

1,372 JPY

52 Week Low May 9, 2025

1,034 JPY

Yearly High Feb 27, 2026

1,362 JPY

Yearly Low Apr 22, 2026

1,052 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,100	1,106	1,083	1,083	-28	-2.52%	51,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,098	1,111	1,088	1,111	+10	+0.91%	186,000
Apr 27, 2026	1,074	1,118	1,072	1,101	+22	+2.04%	136,200
Apr 24, 2026	1,085	1,093	1,076	1,079	-20	-1.82%	119,700
Apr 23, 2026	1,075	1,102	1,064	1,099	+10	+0.92%	171,800
Apr 22, 2026	1,067	1,099	1,052	1,089	+14	+1.30%	240,700
Apr 21, 2026	1,098	1,098	1,059	1,075	-16	-1.47%	280,100
Apr 20, 2026	1,148	1,157	1,083	1,091	-33	-2.94%	305,000
Apr 17, 2026	1,188	1,208	1,111	1,124	-94	-7.72%	501,800
Apr 16, 2026	1,217	1,233	1,210	1,218	+1	+0.08%	88,800
Apr 15, 2026	1,210	1,239	1,209	1,217	+17	+1.42%	145,800
Apr 14, 2026	1,200	1,203	1,186	1,200	+10	+0.84%	72,200
Apr 13, 2026	1,192	1,215	1,186	1,190	-11	-0.92%	121,900
Apr 10, 2026	1,205	1,219	1,192	1,201	-4	-0.33%	149,400
Apr 9, 2026	1,193	1,210	1,183	1,205	+8	+0.67%	156,700
Apr 8, 2026	1,150	1,200	1,150	1,197	+61	+5.37%	225,000
Apr 7, 2026	1,129	1,140	1,120	1,136	+11	+0.98%	99,300
Apr 6, 2026	1,117	1,131	1,112	1,125	+23	+2.09%	80,600
Apr 3, 2026	1,119	1,132	1,102	1,102	-16	-1.43%	180,700
Apr 2, 2026	1,137	1,148	1,106	1,118	-6	-0.53%	136,500
Apr 1, 2026	1,126	1,128	1,100	1,124	+24	+2.18%	234,300