kabutan

Syuppin Co.,Ltd.(3179) Historical

3179
TSE Prime
Syuppin Co.,Ltd.
1,117
JPY
+17
(+1.55%)
Dec 15, 3:15 pm JST
7.20
USD
Dec 15, 1:15 am EST
Result
PTS
outside of trading hours
1,116.1
Dec 15, 3:15 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% 56,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,108 1,128 1,089 1,091 -16 -1.45% 852,100
Oct 11, 2024 1,244 1,249 1,094 1,107 -107 -8.81% 2,114,900
Oct 4, 2024 1,224 1,250 1,195 1,214 -54 -4.26% 1,001,800
Sep 27, 2024 1,247 1,275 1,187 1,268 +34 +2.76% 964,700
Sep 20, 2024 1,170 1,236 1,144 1,234 +84 +7.30% 983,600
Sep 13, 2024 1,200 1,219 1,126 1,150 -170 -12.88% 2,329,200
Sep 6, 2024 1,422 1,422 1,227 1,320 -102 -7.17% 1,701,700
Aug 30, 2024 1,339 1,458 1,321 1,422 +96 +7.24% 670,700
Aug 23, 2024 1,373 1,400 1,299 1,326 -61 -4.40% 655,700
Aug 16, 2024 1,360 1,395 1,253 1,387 +48 +3.58% 1,146,500
Aug 9, 2024 1,233 1,400 1,120 1,339 +27 +2.06% 1,588,900
Aug 2, 2024 1,460 1,472 1,302 1,312 -129 -8.95% 665,100
Jul 26, 2024 1,486 1,507 1,410 1,441 -51 -3.42% 438,200
Jul 19, 2024 1,528 1,547 1,486 1,492 -24 -1.58% 266,700
Jul 12, 2024 1,481 1,545 1,464 1,516 +78 +5.42% 657,200
Jul 5, 2024 1,434 1,450 1,373 1,438 +14 +0.98% 454,300
Jun 28, 2024 1,350 1,424 1,345 1,424 +74 +5.48% 452,000
Jun 21, 2024 1,335 1,398 1,303 1,350 0 0.00% 611,100
Jun 14, 2024 1,287 1,354 1,263 1,350 +3 +0.22% 711,400
Jun 7, 2024 1,310 1,360 1,283 1,347 +40 +3.06% 576,600