kabutan

SUGIMOTO & CO.,LTD.(9932) Historical

9932
TSE Prime
SUGIMOTO & CO.,LTD.
1,404
JPY
-29
(-2.02%)
Dec 5, 3:30 pm JST
9.08
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 24, 2025
2,015 JPY
52 Week Low Apr 7, 2025
1,001 JPY
Yearly High Oct 24, 2025
2,015 JPY
Yearly Low Apr 7, 2025
1,001 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,503 1,508 1,399 1,404 -98 -6.52% 312,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,801 1,823 1,458 1,502 -306 -16.92% 887,400
Oct, 2025 1,643 2,015 1,628 1,808 +139 +8.33% 1,515,500
Sep, 2025 1,793 1,979 1,668 1,669 -134 -7.43% 867,700
Aug, 2025 1,794 1,958 1,786 1,803 +8 +0.45% 735,100
Jul, 2025 1,678 1,901 1,676 1,795 +113 +6.72% 1,060,000
Jun, 2025 1,736 1,792 1,640 1,682 -76 -4.32% 796,000
May, 2025 1,597 1,826 1,576 1,758 +150 +9.33% 1,409,000
Apr, 2025 1,276 1,637 1,001 1,608 +347 +27.52% 1,344,900
Mar, 2025 1,277 1,368 1,257 1,261 +3 +0.24% 451,900
Feb, 2025 1,303 1,315 1,205 1,258 -66 -4.98% 385,100
Jan, 2025 1,387 1,407 1,270 1,324 -80 -5.70% 314,200
Dec, 2024 1,349 1,445 1,341 1,404 +48 +3.54% 334,000
Nov, 2024 1,364 1,400 1,311 1,356 -26 -1.88% 357,800
Oct, 2024 1,400 1,585 1,327 1,382 +10 +0.73% 1,227,500
Sep, 2024 1,499 1,620 1,369 1,372 -127 -8.47% 837,300
Aug, 2024 1,458 1,517 1,142 1,499 +26 +1.77% 1,092,800
Jul, 2024 1,233 1,473 1,222 1,473 +250 +20.44% 727,600
Jun, 2024 1,250 1,273 1,164 1,223 -18 -1.45% 434,000
May, 2024 1,167 1,300 1,158 1,241 +73 +6.25% 565,800
Apr, 2024 1,137 1,200 1,056 1,168 +31 +2.73% 564,000