kabutan

The Sumitomo Warehouse Co.,Ltd.(9303) Historical

9303
TSE Prime
The Sumitomo Warehouse Co.,Ltd.
3,515
JPY
+70
(+2.03%)
Dec 12, 3:30 pm JST
22.56
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
3,535 JPY
52 Week Low Apr 7, 2025
2,476 JPY
Yearly High Dec 10, 2025
3,490 JPY
Yearly Low Apr 7, 2025
2,476 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,495 3,535 3,485 3,515 +70 +2.03% 120,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,465 3,480 3,430 3,445 -20 -0.58% 65,000
Dec 10, 2025 3,455 3,490 3,455 3,465 +15 +0.43% 100,600
Dec 9, 2025 3,430 3,465 3,430 3,450 +15 +0.44% 67,100
Dec 8, 2025 3,395 3,450 3,370 3,435 +70 +2.08% 80,700
Dec 5, 2025 3,415 3,430 3,330 3,365 -80 -2.32% 109,900
Dec 4, 2025 3,410 3,465 3,410 3,445 +15 +0.44% 108,700
Dec 3, 2025 3,415 3,445 3,405 3,430 -5 -0.15% 71,800
Dec 2, 2025 3,385 3,435 3,380 3,435 +20 +0.59% 57,800
Dec 1, 2025 3,410 3,440 3,405 3,415 -40 -1.16% 63,000
Nov 28, 2025 3,440 3,465 3,440 3,455 +15 +0.44% 63,800
Nov 27, 2025 3,445 3,450 3,430 3,440 +25 +0.73% 62,100
Nov 26, 2025 3,395 3,435 3,385 3,415 +40 +1.19% 89,800
Nov 25, 2025 3,370 3,380 3,345 3,375 +30 +0.90% 64,500
Nov 21, 2025 3,310 3,375 3,290 3,345 +60 +1.83% 171,400
Nov 20, 2025 3,310 3,315 3,280 3,285 0 0.00% 62,600
Nov 19, 2025 3,265 3,320 3,265 3,285 -5 -0.15% 89,600
Nov 18, 2025 3,310 3,315 3,265 3,290 -20 -0.60% 58,400
Nov 17, 2025 3,310 3,325 3,290 3,310 +20 +0.61% 54,800
Nov 14, 2025 3,295 3,310 3,280 3,290 -25 -0.75% 57,100
Nov 13, 2025 3,320 3,340 3,290 3,315 +15 +0.45% 61,800