Syuppin Co.,Ltd.(3179) Historical

52 Week High Oct 23, 2025

1,372 JPY

52 Week Low Mar 3, 2025

968 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
Jan 29, 2026	1,165	1,171	1,147	1,154	-6	-0.52%	332,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,178	1,178	1,148	1,160	-21	-1.78%	145,900
Jan 27, 2026	1,190	1,191	1,179	1,181	-9	-0.76%	97,000
Jan 26, 2026	1,200	1,202	1,185	1,190	-22	-1.82%	156,200
Jan 23, 2026	1,220	1,225	1,203	1,212	+2	+0.17%	140,700
Jan 22, 2026	1,182	1,228	1,182	1,210	+24	+2.02%	269,600
Jan 21, 2026	1,206	1,211	1,176	1,186	-21	-1.74%	132,200
Jan 20, 2026	1,209	1,226	1,205	1,207	+9	+0.75%	157,800
Jan 19, 2026	1,200	1,203	1,191	1,198	-7	-0.58%	117,700
Jan 16, 2026	1,193	1,205	1,188	1,205	+12	+1.01%	135,400
Jan 15, 2026	1,185	1,193	1,183	1,193	+10	+0.85%	103,800
Jan 14, 2026	1,174	1,189	1,170	1,183	+29	+2.51%	142,200
Jan 13, 2026	1,156	1,174	1,149	1,154	+9	+0.79%	217,000
Jan 9, 2026	1,145	1,151	1,135	1,145	+7	+0.62%	172,000
Jan 8, 2026	1,144	1,153	1,132	1,138	-13	-1.13%	149,100
Jan 7, 2026	1,149	1,153	1,136	1,151	+8	+0.70%	164,700
Jan 6, 2026	1,150	1,160	1,139	1,143	-14	-1.21%	148,800
Jan 5, 2026	1,150	1,160	1,139	1,157	+7	+0.61%	164,100
Dec 30, 2025	1,152	1,163	1,143	1,150	+4	+0.35%	92,900
Dec 29, 2025	1,154	1,155	1,140	1,146	-8	-0.69%	107,100
Dec 26, 2025	1,150	1,157	1,140	1,154	+9	+0.79%	70,800