Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,014.50 +13.25 (+0.33%) Dow Futures
32,537.00 +103.00 (+0.32%) Nasdaq Futures
12,919.75 +29.50 (+0.23%) Russell 2000 Futures
1,757.60 +9.90 (+0.57%) Crude Oil
69.55 +0.29 (+0.42%) Gold
1,976.90 -6.90 (-0.35%)
Suminoe Textile Co., Ltd. (3501.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 09:21AM JST. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 1,976.00 | 1,990.00 | 1,976.00 | 1,990.00 | 1,990.00 | 3,200 |
| Mar 24, 2023 | 1,946.00 | 1,969.00 | 1,938.00 | 1,969.00 | 1,969.00 | 9,600 |
| Mar 23, 2023 | 1,916.00 | 1,944.00 | 1,913.00 | 1,936.00 | 1,936.00 | 7,000 |
| Mar 22, 2023 | 1,900.00 | 1,937.00 | 1,900.00 | 1,926.00 | 1,926.00 | 7,500 |
| Mar 20, 2023 | 1,940.00 | 1,950.00 | 1,895.00 | 1,896.00 | 1,896.00 | 18,400 |
| Mar 17, 2023 | 1,966.00 | 1,974.00 | 1,952.00 | 1,952.00 | 1,952.00 | 7,100 |
| Mar 16, 2023 | 1,949.00 | 1,975.00 | 1,949.00 | 1,957.00 | 1,957.00 | 8,600 |
| Mar 15, 2023 | 1,930.00 | 1,991.00 | 1,930.00 | 1,980.00 | 1,980.00 | 12,400 |
| Mar 14, 2023 | 1,967.00 | 1,967.00 | 1,912.00 | 1,925.00 | 1,925.00 | 16,700 |
| Mar 13, 2023 | 2,000.00 | 2,000.00 | 1,965.00 | 1,981.00 | 1,981.00 | 15,100 |
| Mar 10, 2023 | 2,034.00 | 2,034.00 | 2,007.00 | 2,008.00 | 2,008.00 | 11,700 |
| Mar 09, 2023 | 2,004.00 | 2,019.00 | 2,003.00 | 2,019.00 | 2,019.00 | 11,700 |
| Mar 08, 2023 | 1,994.00 | 2,005.00 | 1,994.00 | 2,004.00 | 2,004.00 | 4,500 |
| Mar 07, 2023 | 2,000.00 | 2,006.00 | 1,990.00 | 1,998.00 | 1,998.00 | 8,400 |
| Mar 06, 2023 | 2,000.00 | 2,000.00 | 1,982.00 | 1,990.00 | 1,990.00 | 7,700 |
| Mar 03, 2023 | 1,980.00 | 2,000.00 | 1,964.00 | 1,994.00 | 1,994.00 | 8,100 |
| Mar 02, 2023 | 2,009.00 | 2,010.00 | 1,972.00 | 1,972.00 | 1,972.00 | 9,700 |
| Mar 01, 2023 | 1,997.00 | 1,998.00 | 1,985.00 | 1,998.00 | 1,998.00 | 6,600 |
| Feb 28, 2023 | 1,992.00 | 2,004.00 | 1,983.00 | 1,988.00 | 1,988.00 | 7,100 |
| Feb 27, 2023 | 1,977.00 | 2,010.00 | 1,970.00 | 2,004.00 | 2,004.00 | 14,800 |
| Feb 24, 2023 | 1,980.00 | 1,980.00 | 1,953.00 | 1,965.00 | 1,965.00 | 14,500 |
| Feb 22, 2023 | 1,932.00 | 1,941.00 | 1,925.00 | 1,941.00 | 1,941.00 | 8,200 |
| Feb 21, 2023 | 1,910.00 | 1,940.00 | 1,907.00 | 1,932.00 | 1,932.00 | 11,700 |
| Feb 20, 2023 | 1,902.00 | 1,909.00 | 1,897.00 | 1,909.00 | 1,909.00 | 13,000 |
| Feb 17, 2023 | 1,903.00 | 1,905.00 | 1,894.00 | 1,898.00 | 1,898.00 | 8,900 |
| Feb 16, 2023 | 1,900.00 | 1,904.00 | 1,890.00 | 1,903.00 | 1,903.00 | 9,400 |
| Feb 15, 2023 | 1,899.00 | 1,900.00 | 1,892.00 | 1,899.00 | 1,899.00 | 6,900 |
| Feb 14, 2023 | 1,895.00 | 1,897.00 | 1,883.00 | 1,895.00 | 1,895.00 | 4,100 |
| Feb 13, 2023 | 1,878.00 | 1,894.00 | 1,875.00 | 1,886.00 | 1,886.00 | 10,200 |
| Feb 10, 2023 | 1,880.00 | 1,885.00 | 1,875.00 | 1,878.00 | 1,878.00 | 6,400 |
| Feb 09, 2023 | 1,867.00 | 1,879.00 | 1,867.00 | 1,879.00 | 1,879.00 | 3,900 |
| Feb 08, 2023 | 1,868.00 | 1,868.00 | 1,857.00 | 1,867.00 | 1,867.00 | 3,200 |
| Feb 07, 2023 | 1,850.00 | 1,867.00 | 1,842.00 | 1,854.00 | 1,854.00 | 9,600 |
| Feb 06, 2023 | 1,880.00 | 1,880.00 | 1,851.00 | 1,851.00 | 1,851.00 | 9,900 |
| Feb 03, 2023 | 1,872.00 | 1,874.00 | 1,860.00 | 1,867.00 | 1,867.00 | 6,100 |
| Feb 02, 2023 | 1,885.00 | 1,885.00 | 1,870.00 | 1,872.00 | 1,872.00 | 5,200 |
| Feb 01, 2023 | 1,885.00 | 1,885.00 | 1,879.00 | 1,882.00 | 1,882.00 | 3,100 |
| Jan 31, 2023 | 1,869.00 | 1,887.00 | 1,869.00 | 1,876.00 | 1,876.00 | 15,900 |
| Jan 30, 2023 | 1,854.00 | 1,868.00 | 1,854.00 | 1,862.00 | 1,862.00 | 14,100 |
| Jan 27, 2023 | 1,851.00 | 1,864.00 | 1,851.00 | 1,856.00 | 1,856.00 | 8,300 |
| Jan 26, 2023 | 1,840.00 | 1,853.00 | 1,838.00 | 1,851.00 | 1,851.00 | 5,500 |
| Jan 25, 2023 | 1,855.00 | 1,855.00 | 1,839.00 | 1,839.00 | 1,839.00 | 8,200 |
| Jan 24, 2023 | 1,850.00 | 1,855.00 | 1,840.00 | 1,846.00 | 1,846.00 | 6,600 |
| Jan 23, 2023 | 1,851.00 | 1,853.00 | 1,841.00 | 1,843.00 | 1,843.00 | 6,400 |
| Jan 20, 2023 | 1,821.00 | 1,845.00 | 1,821.00 | 1,839.00 | 1,839.00 | 5,900 |
| Jan 19, 2023 | 1,833.00 | 1,840.00 | 1,814.00 | 1,829.00 | 1,829.00 | 8,000 |
| Jan 18, 2023 | 1,841.00 | 1,854.00 | 1,828.00 | 1,836.00 | 1,836.00 | 9,400 |
| Jan 17, 2023 | 1,813.00 | 1,837.00 | 1,813.00 | 1,836.00 | 1,836.00 | 13,100 |
| Jan 16, 2023 | 1,800.00 | 1,813.00 | 1,786.00 | 1,813.00 | 1,813.00 | 17,800 |
| Jan 13, 2023 | 1,820.00 | 1,842.00 | 1,803.00 | 1,805.00 | 1,805.00 | 21,800 |
| Jan 12, 2023 | 1,833.00 | 1,852.00 | 1,820.00 | 1,820.00 | 1,820.00 | 14,000 |
| Jan 11, 2023 | 1,845.00 | 1,859.00 | 1,838.00 | 1,838.00 | 1,838.00 | 6,900 |
| Jan 10, 2023 | 1,858.00 | 1,863.00 | 1,843.00 | 1,844.00 | 1,844.00 | 11,100 |
| Jan 06, 2023 | 1,860.00 | 1,873.00 | 1,858.00 | 1,858.00 | 1,858.00 | 12,300 |
| Jan 05, 2023 | 1,859.00 | 1,862.00 | 1,847.00 | 1,855.00 | 1,855.00 | 13,500 |
| Jan 04, 2023 | 1,853.00 | 1,859.00 | 1,845.00 | 1,859.00 | 1,859.00 | 15,700 |
| Dec 30, 2022 | 1,840.00 | 1,854.00 | 1,833.00 | 1,839.00 | 1,839.00 | 13,600 |
| Dec 29, 2022 | 1,833.00 | 1,839.00 | 1,819.00 | 1,838.00 | 1,838.00 | 14,300 |
| Dec 28, 2022 | 1,824.00 | 1,835.00 | 1,817.00 | 1,823.00 | 1,823.00 | 13,500 |
| Dec 27, 2022 | 1,815.00 | 1,844.00 | 1,815.00 | 1,824.00 | 1,824.00 | 10,300 |
| Dec 26, 2022 | 1,807.00 | 1,822.00 | 1,805.00 | 1,807.00 | 1,807.00 | 10,400 |
| Dec 23, 2022 | 1,805.00 | 1,808.00 | 1,795.00 | 1,807.00 | 1,807.00 | 8,600 |
| Dec 22, 2022 | 1,771.00 | 1,799.00 | 1,771.00 | 1,795.00 | 1,795.00 | 11,100 |
| Dec 21, 2022 | 1,777.00 | 1,787.00 | 1,769.00 | 1,770.00 | 1,770.00 | 8,900 |
| Dec 20, 2022 | 1,800.00 | 1,800.00 | 1,767.00 | 1,776.00 | 1,776.00 | 16,800 |
| Dec 19, 2022 | 1,790.00 | 1,802.00 | 1,781.00 | 1,796.00 | 1,796.00 | 5,400 |
| Dec 16, 2022 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | 6,500 |
| Dec 15, 2022 | 1,785.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,810.00 | 4,500 |
| Dec 14, 2022 | 1,790.00 | 1,795.00 | 1,787.00 | 1,794.00 | 1,794.00 | 6,600 |
| Dec 13, 2022 | 1,790.00 | 1,808.00 | 1,788.00 | 1,799.00 | 1,799.00 | 9,000 |
| Dec 12, 2022 | 1,788.00 | 1,796.00 | 1,785.00 | 1,790.00 | 1,790.00 | 9,400 |
| Dec 09, 2022 | 1,813.00 | 1,813.00 | 1,780.00 | 1,789.00 | 1,789.00 | 15,000 |
| Dec 08, 2022 | 1,798.00 | 1,802.00 | 1,787.00 | 1,794.00 | 1,794.00 | 7,400 |
| Dec 07, 2022 | 1,777.00 | 1,800.00 | 1,777.00 | 1,797.00 | 1,797.00 | 5,800 |
| Dec 06, 2022 | 1,770.00 | 1,795.00 | 1,770.00 | 1,781.00 | 1,781.00 | 11,400 |
| Dec 05, 2022 | 1,768.00 | 1,785.00 | 1,768.00 | 1,777.00 | 1,777.00 | 8,100 |
| Dec 02, 2022 | 1,761.00 | 1,782.00 | 1,749.00 | 1,776.00 | 1,776.00 | 11,400 |
| Dec 01, 2022 | 1,762.00 | 1,770.00 | 1,750.00 | 1,761.00 | 1,761.00 | 12,800 |
| Nov 30, 2022 | 1,785.00 | 1,786.00 | 1,761.00 | 1,761.00 | 1,761.00 | 13,200 |
| Nov 29, 2022 | 1,798.00 | 1,806.00 | 1,778.00 | 1,784.00 | 1,784.00 | 22,100 |
| Nov 29, 2022 | 35 Dividend | |||||
| Nov 28, 2022 | 1,835.00 | 1,843.00 | 1,824.00 | 1,833.00 | 1,798.00 | 37,500 |
| Nov 25, 2022 | 1,820.00 | 1,839.00 | 1,815.00 | 1,835.00 | 1,799.96 | 19,500 |
| Nov 24, 2022 | 1,821.00 | 1,822.00 | 1,810.00 | 1,817.00 | 1,782.31 | 11,500 |
| Nov 22, 2022 | 1,797.00 | 1,817.00 | 1,797.00 | 1,814.00 | 1,779.36 | 11,200 |
| Nov 21, 2022 | 1,808.00 | 1,808.00 | 1,798.00 | 1,799.00 | 1,764.65 | 10,600 |
| Nov 18, 2022 | 1,786.00 | 1,808.00 | 1,786.00 | 1,801.00 | 1,766.61 | 9,800 |
| Nov 17, 2022 | 1,785.00 | 1,809.00 | 1,784.00 | 1,809.00 | 1,774.46 | 7,800 |
| Nov 16, 2022 | 1,789.00 | 1,789.00 | 1,765.00 | 1,784.00 | 1,749.94 | 13,100 |
| Nov 15, 2022 | 1,805.00 | 1,805.00 | 1,786.00 | 1,793.00 | 1,758.76 | 8,300 |
| Nov 14, 2022 | 1,798.00 | 1,805.00 | 1,782.00 | 1,805.00 | 1,770.53 | 6,400 |
| Nov 11, 2022 | 1,807.00 | 1,810.00 | 1,784.00 | 1,795.00 | 1,760.73 | 12,000 |
| Nov 10, 2022 | 1,822.00 | 1,822.00 | 1,802.00 | 1,802.00 | 1,767.59 | 8,600 |
| Nov 09, 2022 | 1,809.00 | 1,817.00 | 1,804.00 | 1,809.00 | 1,774.46 | 5,200 |
| Nov 08, 2022 | 1,821.00 | 1,821.00 | 1,802.00 | 1,809.00 | 1,774.46 | 7,700 |
| Nov 07, 2022 | 1,808.00 | 1,821.00 | 1,803.00 | 1,815.00 | 1,780.34 | 7,900 |
| Nov 04, 2022 | 1,791.00 | 1,809.00 | 1,791.00 | 1,799.00 | 1,764.65 | 17,000 |
| Nov 02, 2022 | 1,793.00 | 1,810.00 | 1,784.00 | 1,799.00 | 1,764.65 | 15,400 |
| Nov 01, 2022 | 1,780.00 | 1,800.00 | 1,776.00 | 1,781.00 | 1,746.99 | 11,900 |
| Oct 31, 2022 | 1,760.00 | 1,786.00 | 1,752.00 | 1,777.00 | 1,743.07 | 16,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
