kabutan

Sumasapo Inc.(9342) Historical

9342
TSE Growth
Sumasapo Inc.
1,012
JPY
+31
(+3.16%)
Dec 15, 3:15 pm JST
6.52
USD
Dec 15, 1:15 am EST
Result
PTS
outside of trading hours
999
Dec 15, 3:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 10, 2025
1,480 JPY
52 Week Low Apr 7, 2025
840 JPY
Yearly High Mar 10, 2025
1,480 JPY
Yearly Low Apr 7, 2025
840 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 980 1,012 980 1,012 +31 +3.16% 5,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 984 1,000 979 981 -18 -1.80% 5,400
Dec 11, 2025 965 1,018 950 999 +32 +3.31% 8,700
Dec 10, 2025 921 967 915 967 +61 +6.73% 18,100
Dec 9, 2025 909 918 905 906 +2 +0.22% 3,900
Dec 8, 2025 891 917 884 904 +3 +0.33% 13,800
Dec 5, 2025 905 918 899 901 -10 -1.10% 3,200
Dec 4, 2025 910 920 891 911 +1 +0.11% 10,900
Dec 3, 2025 939 939 900 910 -29 -3.09% 9,500
Dec 2, 2025 957 957 939 939 -13 -1.37% 4,900
Dec 1, 2025 971 971 950 952 -13 -1.35% 6,600
Nov 28, 2025 970 970 960 965 -27 -2.72% 9,600
Nov 27, 2025 964 992 964 992 +34 +3.55% 5,100
Nov 26, 2025 953 958 952 958 +2 +0.21% 4,000
Nov 25, 2025 962 969 955 956 -3 -0.31% 3,200
Nov 21, 2025 938 967 938 959 +19 +2.02% 6,500
Nov 20, 2025 962 972 939 940 -22 -2.29% 13,600
Nov 19, 2025 976 985 960 962 +1 +0.10% 7,500
Nov 18, 2025 982 982 960 961 -36 -3.61% 12,900
Nov 17, 2025 1,035 1,036 990 997 -38 -3.67% 14,400
Nov 14, 2025 1,028 1,071 1,028 1,035 -113 -9.84% 31,400