kabutan

Sumasapo Inc.(9342) Historical

9342
TSE Growth
Sumasapo Inc.
909
JPY
-2
(-0.22%)
Dec 5, 2:06 pm JST
5.86
USD
Dec 5, 12:06 am EST
Result
PTS
outside of trading hours
905
Dec 5, 10:34 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 971 971 891 909 -56 -5.80% 34,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 965 +0.63% 965 21,900 0 52,800 ー
Nov 21, 2025 959 -7.34% 975 54,900 0 48,900 ー
Nov 14, 2025 1,035 -7.84% 1,082 55,100 0 51,300 ー
Nov 7, 2025 1,123 +2.93% 1,115 7,500 0 53,200 ー
Oct 31, 2025 1,091 -2.42% 1,118 9,200 0 53,000 ー
Oct 24, 2025 1,118 +4.68% 1,103 27,200 0 53,500 ー
Oct 17, 2025 1,068 +0.19% 1,070 6,900 0 53,300 ー
Oct 10, 2025 1,066 -4.14% 1,083 15,400 0 54,000 ー
Oct 3, 2025 1,112 -5.04% 1,136 16,400 0 52,600 ー
Sep 26, 2025 1,171 +1.91% 1,162 23,400 0 48,100 ー
Sep 19, 2025 1,149 -2.54% 1,159 27,000 0 51,600 ー
Sep 12, 2025 1,179 -3.44% 1,199 30,400 0 50,500 ー
Sep 5, 2025 1,221 -0.81% 1,224 24,400 0 53,100 ー
Aug 29, 2025 1,231 -0.24% 1,264 36,800 0 57,800 ー
Aug 22, 2025 1,234 +0.90% 1,229 14,900 0 58,100 ー
Aug 15, 2025 1,223 -1.53% 1,231 29,400 0 56,400 ー
Aug 8, 2025 1,242 +1.64% 1,265 81,000 0 61,600 ー
Aug 1, 2025 1,222 +2.00% 1,206 55,100 0 67,400 ー
Jul 25, 2025 1,198 +5.27% 1,330 565,600 1,500 66,400 44.27
Jul 18, 2025 1,138 +13.91% 1,030 52,000 1,000 69,700 69.70