kabutan

Syuppin Co.,Ltd.(3179) Historical

3179
TSE Prime
Syuppin Co.,Ltd.
1,161
JPY
-144
(-11.03%)
Aug 8, 3:30 pm JST
7.87
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
1,155
Aug 8, 10:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 30, 2024
1,458 JPY
52 Week Low Dec 17, 2024
966 JPY
Yearly High Aug 6, 2025
1,315 JPY
Yearly Low Mar 3, 2025
968 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,272 1,315 1,138 1,161 -111 -8.73% 2,791,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,160 1,275 1,118 1,272 +142 +12.57% 3,571,600
Jun, 2025 1,117 1,143 1,086 1,130 +15 +1.35% 3,172,900
May, 2025 1,097 1,138 1,034 1,115 +15 +1.36% 2,620,600
Apr, 2025 1,128 1,136 978 1,100 -31 -2.74% 3,321,000
Mar, 2025 974 1,163 968 1,131 +151 +15.41% 8,568,300
Feb, 2025 1,101 1,155 977 980 -130 -11.71% 6,386,700
Jan, 2025 1,066 1,120 1,025 1,110 +49 +4.62% 2,479,300
Dec, 2024 1,007 1,075 966 1,061 +61 +6.10% 3,397,300
Nov, 2024 1,060 1,090 969 1,000 -64 -6.02% 3,512,200
Oct, 2024 1,245 1,249 1,027 1,064 -185 -14.81% 4,822,400
Sep, 2024 1,422 1,422 1,126 1,249 -173 -12.17% 6,187,000
Aug, 2024 1,441 1,458 1,120 1,422 -36 -2.47% 4,464,200
Jul, 2024 1,434 1,547 1,373 1,458 +34 +2.39% 2,079,100
Jun, 2024 1,310 1,424 1,263 1,424 +117 +8.95% 2,351,100
May, 2024 1,158 1,427 1,147 1,307 +144 +12.38% 4,818,100
Apr, 2024 1,230 1,234 1,118 1,163 -65 -5.29% 2,040,600
Mar, 2024 1,157 1,272 1,107 1,228 +79 +6.88% 4,473,600
Feb, 2024 1,035 1,203 1,005 1,149 +102 +9.74% 6,179,100
Jan, 2024 1,168 1,195 1,025 1,047 -140 -11.79% 3,570,200
Dec, 2023 1,221 1,249 1,108 1,187 -51 -4.12% 2,416,800