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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,410 3,465 3,330 3,365 -90 -2.60% 521,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,370 3,465 3,345 3,455 +110 +3.29% 280,200
Nov 21, 2025 3,310 3,375 3,265 3,345 +55 +1.67% 436,800
Nov 14, 2025 3,350 3,370 3,280 3,290 -45 -1.35% 335,400
Nov 7, 2025 3,225 3,480 3,220 3,335 +85 +2.62% 792,500
Oct 31, 2025 3,295 3,315 3,170 3,250 -25 -0.76% 512,100
Oct 24, 2025 3,280 3,325 3,240 3,275 +40 +1.24% 369,700
Oct 17, 2025 3,130 3,240 3,125 3,235 +55 +1.73% 359,600
Oct 10, 2025 3,240 3,285 3,135 3,180 0 0.00% 702,100
Oct 3, 2025 3,170 3,195 3,050 3,180 -25 -0.78% 587,500
Sep 26, 2025 3,175 3,210 3,115 3,205 +20 +0.63% 459,200
Sep 19, 2025 3,180 3,220 3,160 3,185 +5 +0.16% 481,100
Sep 12, 2025 3,140 3,200 3,130 3,180 +60 +1.92% 483,600
Sep 5, 2025 3,065 3,140 3,065 3,120 +40 +1.30% 398,500
Aug 29, 2025 3,090 3,110 3,050 3,080 -30 -0.96% 572,500
Aug 22, 2025 3,120 3,140 3,075 3,110 -10 -0.32% 515,500
Aug 15, 2025 3,205 3,230 3,090 3,120 -100 -3.11% 489,100
Aug 8, 2025 3,170 3,275 3,060 3,220 +25 +0.78% 933,000
Aug 1, 2025 3,155 3,205 3,070 3,195 +40 +1.27% 491,600
Jul 25, 2025 3,115 3,165 3,060 3,155 +60 +1.94% 491,800
Jul 18, 2025 3,090 3,140 3,075 3,095 +15 +0.49% 464,900