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, 1:15 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% 56,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 31, 2024 1,277 1,309 1,200 1,307 +55 +4.39% 820,000
May 24, 2024 1,283 1,330 1,222 1,252 -43 -3.32% 1,124,300
May 17, 2024 1,340 1,374 1,274 1,295 -95 -6.83% 1,036,500
May 10, 2024 1,185 1,427 1,181 1,390 +221 +18.91% 1,690,800
May 2, 2024 1,158 1,182 1,145 1,169 +18 +1.56% 196,600
Apr 26, 2024 1,171 1,185 1,131 1,151 +9 +0.79% 413,000
Apr 19, 2024 1,197 1,197 1,118 1,142 -66 -5.46% 430,500
Apr 12, 2024 1,177 1,214 1,161 1,208 +58 +5.04% 468,900
Apr 5, 2024 1,230 1,234 1,132 1,150 -78 -6.35% 678,100
Mar 29, 2024 1,248 1,255 1,170 1,228 -19 -1.52% 1,416,800
Mar 22, 2024 1,210 1,272 1,194 1,247 +55 +4.61% 775,000
Mar 15, 2024 1,144 1,209 1,127 1,192 +36 +3.11% 921,600
Mar 8, 2024 1,137 1,181 1,107 1,156 +19 +1.67% 1,058,500
Mar 1, 2024 1,134 1,203 1,123 1,137 +30 +2.71% 1,831,700
Feb 22, 2024 1,047 1,122 1,036 1,107 +69 +6.65% 1,036,300
Feb 16, 2024 1,057 1,089 1,026 1,038 -5 -0.48% 1,103,900
Feb 9, 2024 1,030 1,116 1,005 1,043 +26 +2.56% 2,159,000
Feb 2, 2024 1,051 1,058 1,017 1,017 -29 -2.77% 752,900
Jan 26, 2024 1,034 1,073 1,029 1,046 +17 +1.65% 795,900
Jan 19, 2024 1,059 1,089 1,025 1,029 -12 -1.15% 928,800