kabutan

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

9303
TSE Prime
The Sumitomo Warehouse Co.,Ltd.
3,365
JPY
-80
(-2.32%)
Dec 5, 3:30 pm JST
21.76
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 6, 2025
3,480 JPY
52 Week Low Apr 7, 2025
2,476 JPY
Yearly High Nov 6, 2025
3,480 JPY
Yearly Low Apr 7, 2025
2,476 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,415 3,430 3,330 3,365 -80 -2.32% 109,900

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 3,325 3,370 3,300 3,300 -20 -0.60% 84,500
Nov 11, 2025 3,325 3,330 3,295 3,320 +25 +0.76% 51,600
Nov 10, 2025 3,350 3,350 3,295 3,295 -40 -1.20% 80,400
Nov 7, 2025 3,360 3,380 3,310 3,335 0 0.00% 152,700
Nov 6, 2025 3,275 3,480 3,245 3,335 +70 +2.14% 322,400