kabutan

SUS Co.,Ltd.(6554) Historical

6554
TSE Growth
SUS Co.,Ltd.
1,112
JPY
+1
(+0.09%)
Dec 12, 3:30 pm JST
7.13
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 10, 2025
1,298 JPY
52 Week Low Apr 7, 2025
758 JPY
Yearly High Sep 10, 2025
1,298 JPY
Yearly Low Apr 7, 2025
758 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,111 1,118 1,108 1,112 +1 +0.09% 39,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,116 1,116 1,097 1,111 +3 +0.27% 13,600
Dec 10, 2025 1,108 1,112 1,098 1,108 +1 +0.09% 23,000
Dec 9, 2025 1,122 1,122 1,092 1,107 -15 -1.34% 43,900
Dec 8, 2025 1,137 1,137 1,115 1,122 -13 -1.15% 18,500
Dec 5, 2025 1,131 1,135 1,125 1,135 0 0.00% 6,000
Dec 4, 2025 1,128 1,138 1,128 1,135 +7 +0.62% 7,800
Dec 3, 2025 1,142 1,149 1,128 1,128 -14 -1.23% 15,300
Dec 2, 2025 1,159 1,159 1,135 1,142 -23 -1.97% 20,800
Dec 1, 2025 1,180 1,180 1,150 1,165 -12 -1.02% 25,900
Nov 28, 2025 1,188 1,188 1,175 1,177 -11 -0.93% 18,500
Nov 27, 2025 1,192 1,192 1,177 1,188 +7 +0.59% 23,600
Nov 26, 2025 1,174 1,190 1,171 1,181 +7 +0.60% 15,100
Nov 25, 2025 1,163 1,174 1,150 1,174 +11 +0.95% 22,500
Nov 21, 2025 1,140 1,174 1,130 1,163 +33 +2.92% 32,000
Nov 20, 2025 1,157 1,157 1,119 1,130 -3 -0.26% 24,700
Nov 19, 2025 1,147 1,147 1,123 1,133 -1 -0.09% 17,000
Nov 18, 2025 1,180 1,180 1,118 1,134 -48 -4.06% 114,800
Nov 17, 2025 1,161 1,205 1,161 1,182 +51 +4.51% 100,300
Nov 14, 2025 1,140 1,180 1,120 1,131 -31 -2.67% 59,200
Nov 13, 2025 1,158 1,176 1,147 1,162 +4 +0.35% 14,000