kabutan

Syuppin Co.,Ltd.(3179) Historical

3179
TSE Prime
Syuppin Co.,Ltd.
1,154
JPY
-6
(-0.52%)
Jan 29, 3:30 pm JST
7.54
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,200 1,202 1,147 1,154 -58 -4.79% 1,064,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,200 1,228 1,176 1,212 +7 +0.58% 818,000
Jan 16, 2026 1,156 1,205 1,149 1,205 +60 +5.24% 598,400
Jan 9, 2026 1,150 1,160 1,132 1,145 -5 -0.43% 798,700
Dec 30, 2025 1,154 1,163 1,140 1,150 -4 -0.35% 200,000
Dec 26, 2025 1,125 1,157 1,119 1,154 +32 +2.85% 415,200
Dec 19, 2025 1,090 1,133 1,087 1,122 +22 +2.00% 337,300
Dec 12, 2025 1,178 1,181 1,095 1,100 -74 -6.30% 575,700
Dec 5, 2025 1,223 1,228 1,168 1,174 -58 -4.71% 724,400
Nov 28, 2025 1,247 1,281 1,224 1,232 -3 -0.24% 644,700
Nov 21, 2025 1,209 1,302 1,198 1,235 +32 +2.66% 1,005,600
Nov 14, 2025 1,251 1,305 1,186 1,203 -52 -4.14% 870,000
Nov 7, 2025 1,258 1,272 1,240 1,255 -18 -1.41% 342,000
Oct 31, 2025 1,321 1,339 1,265 1,273 -45 -3.41% 655,600
Oct 24, 2025 1,298 1,372 1,284 1,318 +43 +3.37% 647,900
Oct 17, 2025 1,260 1,279 1,249 1,275 -1 -0.08% 294,600
Oct 10, 2025 1,265 1,281 1,245 1,276 +25 +2.00% 446,300
Oct 3, 2025 1,251 1,256 1,204 1,251 -5 -0.40% 440,300
Sep 26, 2025 1,250 1,261 1,242 1,256 +4 +0.32% 257,700
Sep 19, 2025 1,248 1,269 1,241 1,252 -6 -0.48% 286,000
Sep 12, 2025 1,259 1,276 1,246 1,258 +8 +0.64% 520,800