SUGI HOLDINGS CO.,LTD.(7649) Historical

52 Week High Aug 21, 2025

4,074.0 JPY

52 Week Low May 1, 2025

2,975.5 JPY

Yearly High Jan 21, 2026

3,982.0 JPY

Yearly Low Apr 27, 2026

3,158.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,196	3,249	3,185	3,245	+46	+1.44%	380,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	3,192.0	3,217.0	3,158.0	3,199.0	+24.0	+0.76%	566,000
Apr 24, 2026	3,232.0	3,248.0	3,161.0	3,175.0	-78.0	-2.40%	844,800
Apr 23, 2026	3,333.0	3,364.0	3,219.0	3,253.0	-133.0	-3.93%	1,034,800
Apr 22, 2026	3,478.0	3,482.0	3,375.0	3,386.0	-67.0	-1.94%	661,000
Apr 21, 2026	3,452.0	3,483.0	3,417.0	3,453.0	-21.0	-0.60%	717,300
Apr 20, 2026	3,498.0	3,502.0	3,455.0	3,474.0	+13.0	+0.38%	572,700
Apr 17, 2026	3,470.0	3,517.0	3,459.0	3,461.0	-73.0	-2.07%	494,300
Apr 16, 2026	3,465.0	3,587.0	3,463.0	3,534.0	+85.0	+2.46%	866,900
Apr 15, 2026	3,357.0	3,463.0	3,357.0	3,449.0	+71.0	+2.10%	604,300
Apr 14, 2026	3,417.0	3,431.0	3,357.0	3,378.0	-28.0	-0.82%	585,900
Apr 13, 2026	3,484.0	3,494.0	3,336.0	3,406.0	-123.0	-3.49%	1,082,300
Apr 10, 2026	3,523.0	3,570.0	3,463.0	3,529.0	-64.0	-1.78%	1,157,500
Apr 9, 2026	3,691.0	3,730.0	3,593.0	3,593.0	-39.0	-1.07%	724,800
Apr 8, 2026	3,750.0	3,751.0	3,632.0	3,632.0	-88.0	-2.37%	871,800
Apr 7, 2026	3,697.0	3,720.0	3,669.0	3,720.0	+21.0	+0.57%	419,600
Apr 6, 2026	3,671.0	3,710.0	3,647.0	3,699.0	+22.0	+0.60%	404,000
Apr 3, 2026	3,670.0	3,722.0	3,633.0	3,677.0	+77.0	+2.14%	795,300
Apr 2, 2026	3,596.0	3,701.0	3,584.0	3,600.0	+8.0	+0.22%	924,500
Apr 1, 2026	3,538.0	3,618.0	3,526.0	3,592.0	+116.0	+3.34%	758,400
Mar 31, 2026	3,484.0	3,502.0	3,446.0	3,476.0	+41.0	+1.19%	567,000