kabutan

Sumasapo Inc.(9342) Historical

9342
TSE Growth
Sumasapo Inc.
1,003
JPY
+22
(+2.24%)
Dec 15, 3:10 pm JST
6.46
USD
Dec 15, 1:10 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 980 1,003 980 1,003 +22 +2.24% 5,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 12, 2024 1,328 1,611 1,305 1,313 -15 -1.13% 419,000
Jan 5, 2024 1,453 1,459 1,328 1,328 -95 -6.68% 34,500
Dec 29, 2023 1,222 1,480 1,211 1,423 +266 +22.99% 249,400
Dec 22, 2023 1,124 1,299 1,124 1,157 +27 +2.39% 78,900
Dec 15, 2023 1,199 1,199 1,018 1,130 -44 -3.75% 48,100
Dec 8, 2023 1,241 1,310 1,159 1,174 -76 -6.08% 33,900
Dec 1, 2023 1,342 1,358 1,239 1,250 -106 -7.82% 32,700
Nov 24, 2023 1,320 1,450 1,313 1,356 +37 +2.81% 36,500
Nov 17, 2023 1,378 1,436 1,300 1,319 -61 -4.42% 42,400
Nov 10, 2023 1,585 1,660 1,356 1,380 -205 -12.93% 75,400
Nov 2, 2023 1,497 1,585 1,472 1,585 +85 +5.67% 12,700
Oct 27, 2023 1,484 1,524 1,350 1,500 +16 +1.08% 66,200
Oct 20, 2023 1,550 1,562 1,432 1,484 -93 -5.90% 62,400
Oct 13, 2023 1,680 1,749 1,577 1,577 -150 -8.69% 30,100
Oct 6, 2023 1,790 1,809 1,586 1,727 -65 -3.63% 100,100
Sep 29, 2023 1,780 1,862 1,771 1,792 +24 +1.36% 77,000
Sep 22, 2023 1,775 1,881 1,663 1,768 -43 -2.37% 138,100
Sep 15, 2023 1,873 1,927 1,764 1,811 -91 -4.78% 244,700
Sep 8, 2023 1,949 2,133 1,902 1,902 -42 -2.16% 367,100
Sep 1, 2023 1,875 2,000 1,810 1,944 +54 +2.86% 394,400