kabutan

SUS Co.,Ltd.(6554) Historical

6554
TSE Growth
SUS Co.,Ltd.
1,156
JPY
-14
(-1.20%)
Aug 8, 3:30 pm JST
7.84
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
1,150
Aug 8, 11:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 26, 2025
1,232 JPY
52 Week Low Oct 25, 2024
615 JPY
Yearly High Jun 26, 2025
1,232 JPY
Yearly Low Apr 7, 2025
758 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,170 1,195 1,113 1,156 -14 -1.20% 78,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,191 1,210 1,113 1,156 -58 -4.78% 216,100
Aug 1, 2025 1,163 1,215 1,147 1,214 +55 +4.75% 152,100
Jul 25, 2025 1,123 1,165 1,121 1,159 +40 +3.57% 108,500
Jul 18, 2025 1,117 1,119 1,076 1,119 -6 -0.53% 154,100
Jul 11, 2025 1,113 1,165 1,108 1,125 +4 +0.36% 113,900
Jul 4, 2025 1,200 1,232 1,107 1,121 -74 -6.19% 230,500
Jun 27, 2025 1,150 1,232 1,132 1,195 +34 +2.93% 289,400
Jun 20, 2025 1,142 1,194 1,128 1,161 +19 +1.66% 195,200
Jun 13, 2025 1,159 1,200 1,126 1,142 +40 +3.63% 284,800
Jun 6, 2025 1,050 1,163 1,045 1,102 +43 +4.06% 346,300
May 30, 2025 1,040 1,097 1,035 1,059 +33 +3.22% 181,300
May 23, 2025 1,003 1,038 992 1,026 +34 +3.43% 134,900
May 16, 2025 998 1,040 964 992 -3 -0.30% 287,900
May 9, 2025 984 1,008 972 995 +10 +1.02% 60,300
May 2, 2025 983 998 956 985 -11 -1.10% 92,900
Apr 25, 2025 921 1,031 905 996 +76 +8.26% 426,600
Apr 18, 2025 865 926 855 920 +62 +7.23% 138,000
Apr 11, 2025 774 858 758 858 -3 -0.35% 140,300
Apr 4, 2025 921 930 815 861 -69 -7.42% 143,200
Mar 28, 2025 930 955 924 930 +7 +0.76% 103,200