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
Aug 25, 2023 1,651 2,091 1,631 1,890 +254 +15.53% 1,408,000
Aug 18, 2023 1,660 1,735 1,523 1,636 -22 -1.33% 212,700
Aug 10, 2023 1,660 1,749 1,489 1,658 -37 -2.18% 298,000
Aug 4, 2023 1,909 2,173 1,650 1,695 -181 -9.65% 4,001,100
Jul 28, 2023 1,818 2,154 1,648 1,876 +18 +0.97% 6,970,400
Jul 21, 2023 1,376 2,045 1,308 1,858 +454 +32.34% 2,248,100
Jul 14, 2023 1,476 1,480 1,350 1,404 -81 -5.45% 87,100
Jul 7, 2023 1,589 1,690 1,471 1,485 -75 -4.81% 148,500
Jun 30, 2023 1,502 1,586 1,402 1,560 +33 +2.16% 87,700
Jun 23, 2023 1,448 1,599 1,348 1,527 +106 +7.46% 88,500
Jun 16, 2023 1,339 1,446 1,229 1,421 +96 +7.25% 59,800
Jun 9, 2023 1,233 1,410 1,220 1,325 +94 +7.64% 69,700
Jun 2, 2023 1,218 1,240 1,198 1,231 +13 +1.07% 18,900
May 26, 2023 1,180 1,241 1,175 1,218 +40 +3.40% 24,700
May 19, 2023 1,225 1,289 1,158 1,178 -47 -3.84% 70,200
May 12, 2023 1,263 1,520 1,210 1,225 -8 -0.65% 225,900
May 2, 2023 1,210 1,245 1,202 1,233 0 0.00% 7,200
Apr 28, 2023 1,276 1,304 1,177 1,233 -48 -3.75% 38,800
Apr 21, 2023 1,381 1,418 1,280 1,281 -107 -7.71% 48,500
Apr 14, 2023 1,400 1,492 1,365 1,388 -12 -0.86% 62,500