kabutan

Syuppin Co.,Ltd.(3179) Historical

3179
TSE Prime
Syuppin Co.,Ltd.
1,117
JPY
+17
(+1.55%)
Dec 15, 3:13 pm JST
7.20
USD
Dec 15, 1:13 am EST
Result
PTS
outside of trading hours
1,115.3
Dec 15, 3:12 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,090 1,119 1,087 1,117 +17 +1.55% 56,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,223 1,263 1,219 1,250 +25 +2.04% 514,900
Aug 29, 2025 1,205 1,262 1,204 1,225 +32 +2.68% 677,800
Aug 22, 2025 1,141 1,210 1,140 1,193 +54 +4.74% 734,100
Aug 15, 2025 1,167 1,171 1,133 1,139 -22 -1.89% 841,400
Aug 8, 2025 1,270 1,315 1,138 1,161 -114 -8.94% 1,735,600
Aug 1, 2025 1,248 1,280 1,236 1,275 +35 +2.82% 615,300