Syuppin Co.,Ltd.(3179) Historical

52 Week High Oct 23, 2025

1,372 JPY

52 Week Low Dec 17, 2024

966 JPY

Yearly High Oct 23, 2025

1,372 JPY

Yearly Low Mar 3, 2025

968 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,179	1,188	1,171	1,174	-5	-0.42%	116,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,168	1,185	1,168	1,179	+11	+0.94%	120,900
Dec 3, 2025	1,186	1,194	1,168	1,168	-18	-1.52%	131,400
Dec 2, 2025	1,195	1,200	1,182	1,186	-2	-0.17%	183,600
Dec 1, 2025	1,223	1,228	1,181	1,188	-44	-3.57%	171,700
Nov 28, 2025	1,260	1,273	1,224	1,232	-26	-2.07%	163,600
Nov 27, 2025	1,268	1,272	1,242	1,258	-3	-0.24%	92,600
Nov 26, 2025	1,263	1,271	1,255	1,261	-10	-0.79%	134,100
Nov 25, 2025	1,247	1,281	1,229	1,271	+36	+2.91%	254,400
Nov 21, 2025	1,212	1,236	1,212	1,235	+18	+1.48%	223,000
Nov 20, 2025	1,212	1,235	1,202	1,217	+4	+0.33%	232,800
Nov 19, 2025	1,293	1,302	1,201	1,213	+10	+0.83%	332,900
Nov 18, 2025	1,214	1,220	1,198	1,203	-6	-0.50%	120,800
Nov 17, 2025	1,209	1,215	1,200	1,209	+6	+0.50%	96,100
Nov 14, 2025	1,220	1,224	1,200	1,203	-11	-0.91%	87,500
Nov 13, 2025	1,195	1,219	1,186	1,214	+9	+0.75%	123,000
Nov 12, 2025	1,288	1,288	1,205	1,205	-93	-7.16%	226,100
Nov 11, 2025	1,199	1,305	1,199	1,298	+39	+3.10%	329,100
Nov 10, 2025	1,251	1,260	1,249	1,259	+4	+0.32%	104,300
Nov 7, 2025	1,247	1,261	1,240	1,255	+3	+0.24%	85,700
Nov 6, 2025	1,264	1,272	1,251	1,252	-12	-0.95%	102,900