Tokyo - Delayed Quote
JPY
Sougou Shouken Co.,Ltd. (7850.T)
754.00
-20.00
(-2.58%)
At close: November 6 at 3:08:11 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
774.00
774.00
752.00
754.00
754.00
6,200
Nov 5, 2026
773.00
785.00
762.00
774.00
774.00
5,000
Nov 4, 2026
780.00
785.00
773.00
773.00
773.00
4,000
Nov 2, 2026
785.00
785.00
780.00
782.00
782.00
2,200
Oct 30, 2026
784.00
784.00
784.00
784.00
784.00
400
Oct 29, 2026
789.00
790.00
785.00
785.00
785.00
800
Oct 28, 2026
783.00
810.00
783.00
784.00
784.00
3,000
Oct 27, 2026
797.00
797.00
783.00
783.00
783.00
3,100
Oct 26, 2026
805.00
805.00
798.00
798.00
798.00
5,300
Oct 23, 2026
804.00
812.00
801.00
812.00
812.00
4,700
Oct 22, 2026
803.00
803.00
803.00
803.00
803.00
100
Oct 21, 2026
813.00
813.00
790.00
803.00
803.00
3,400
Oct 20, 2026
797.00
811.00
797.00
798.00
798.00
2,000
Oct 19, 2026
803.00
803.00
794.00
803.00
803.00
600
Oct 16, 2026
807.00
807.00
804.00
804.00
804.00
1,200
Oct 15, 2026
806.00
806.00
792.00
793.00
793.00
700
Oct 14, 2026
793.00
800.00
791.00
794.00
794.00
3,200
Oct 13, 2026
810.00
810.00
795.00
795.00
795.00
700
Oct 9, 2026
805.00
809.00
805.00
809.00
809.00
400
Oct 8, 2026
805.00
805.00
805.00
805.00
805.00
100
Oct 7, 2026
799.00
800.00
793.00
800.00
800.00
2,700
Oct 6, 2026
791.00
795.00
791.00
791.00
791.00
500
Oct 5, 2026
795.00
795.00
791.00
791.00
791.00
300
Oct 2, 2026
797.00
797.00
791.00
791.00
791.00
3,800
Oct 1, 2026
797.00
797.00
796.00
797.00
797.00
2,300
Sep 30, 2026
800.00
817.00
797.00
797.00
797.00
9,200
Sep 29, 2026
798.00
800.00
795.00
800.00
800.00
1,300
Sep 28, 2026
816.00
816.00
798.00
798.00
798.00
6,800
Sep 25, 2026
791.00
797.00
791.00
797.00
797.00
3,000
Sep 24, 2026
797.00
797.00
793.00
793.00
793.00
1,800
Sep 18, 2026
796.00
798.00
794.00
797.00
797.00
700
Sep 17, 2026
792.00
793.00
792.00
792.00
792.00
1,400
Sep 16, 2026
792.00
793.00
792.00
792.00
792.00
3,500
Sep 15, 2026
793.00
797.00
792.00
795.00
795.00
1,700
Sep 14, 2026
801.00
805.00
791.00
796.00
796.00
5,300
Sep 11, 2026
811.00
811.00
801.00
801.00
801.00
4,600
Sep 10, 2026
812.00
812.00
808.00
811.00
811.00
400
Sep 9, 2026
811.00
812.00
808.00
808.00
808.00
1,200
Sep 8, 2026
816.00
816.00
808.00
811.00
811.00
5,900
Sep 7, 2026
809.00
825.00
809.00
817.00
817.00
10,400
Sep 4, 2026
811.00
811.00
805.00
809.00
809.00
1,100
Sep 3, 2026
806.00
817.00
806.00
810.00
810.00
3,300
Sep 2, 2026
811.00
814.00
810.00
814.00
814.00
500
Sep 1, 2026
810.00
810.00
810.00
810.00
810.00
-
Aug 31, 2026
809.00
812.00
809.00
810.00
810.00
700
Aug 28, 2026
810.00
810.00
809.00
809.00
809.00
600
Aug 27, 2026
817.00
817.00
810.00
810.00
810.00
3,200
Aug 26, 2026
825.00
825.00
814.00
814.00
814.00
6,800
Aug 25, 2026
827.00
827.00
823.00
825.00
825.00
3,600
Aug 24, 2026
826.00
827.00
822.00
822.00
822.00
2,200
Aug 21, 2026
816.00
826.00
816.00
826.00
826.00
3,000
Aug 20, 2026
817.00
817.00
815.00
815.00
815.00
900
Aug 19, 2026
815.00
818.00
811.00
817.00
817.00
1,800
Aug 18, 2026
816.00
816.00
815.00
815.00
815.00
1,200
Aug 17, 2026
816.00
823.00
816.00
823.00
823.00
3,000
Aug 14, 2026
810.00
812.00
810.00
811.00
811.00
1,600
Aug 13, 2026
813.00
815.00
813.00
815.00
815.00
500
Aug 12, 2026
810.00
817.00
810.00
815.00
815.00
3,900
Aug 10, 2026
812.00
812.00
808.00
808.00
808.00
1,100
Aug 7, 2026
808.00
808.00
808.00
808.00
808.00
100
Aug 6, 2026
805.00
816.00
804.00
805.00
805.00
3,300
Aug 5, 2026
806.00
811.00
803.00
803.00
803.00
4,000
Aug 4, 2026
805.00
815.00
805.00
813.00
813.00
3,200
Aug 3, 2026
812.00
812.00
805.00
805.00
805.00
3,600
Jul 31, 2026
820.00
820.00
813.00
813.00
813.00
6,100
Jul 30, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
812.00
836.00
800.00
812.00
812.00
31,800
Jul 29, 2026
871.00
883.00
871.00
882.00
872.00
16,700
Jul 28, 2026
875.00
884.00
875.00
884.00
873.98
6,400
Jul 27, 2026
876.00
879.00
875.00
875.00
865.08
9,300
Jul 24, 2026
880.00
885.00
880.00
882.00
872.00
4,000
Jul 23, 2026
879.00
884.00
879.00
880.00
870.02
1,700
Jul 22, 2026
880.00
884.00
878.00
878.00
868.05
2,800
Jul 21, 2026
876.00
890.00
876.00
880.00
870.02
5,500
Jul 17, 2026
888.00
888.00
885.00
886.00
875.95
1,000
Jul 16, 2026
876.00
889.00
876.00
886.00
875.95
5,500
Jul 15, 2026
872.00
888.00
872.00
878.00
868.05
2,800
Jul 14, 2026
870.00
885.00
870.00
885.00
874.97
6,600
Jul 13, 2026
875.00
881.00
870.00
870.00
860.14
2,400
Jul 10, 2026
882.00
882.00
879.00
881.00
871.01
1,400
Jul 9, 2026
860.00
880.00
860.00
880.00
870.02
3,100
Jul 8, 2026
861.00
873.00
861.00
864.00
854.20
1,300
Jul 7, 2026
871.00
883.00
861.00
873.00
863.10
6,800
Jul 6, 2026
870.00
874.00
870.00
874.00
864.09
2,400
Jul 3, 2026
870.00
878.00
870.00
872.00
862.11
1,900
Jul 2, 2026
870.00
874.00
870.00
874.00
864.09
1,700
Jul 1, 2026
872.00
876.00
872.00
874.00
864.09
2,800
Jun 30, 2026
872.00
873.00
871.00
872.00
862.11
1,400
Jun 29, 2026
853.00
872.00
853.00
872.00
862.11
4,800
Jun 26, 2026
860.00
869.00
860.00
868.00
858.16
6,000
Jun 25, 2026
839.00
852.00
839.00
852.00
842.34
1,100
Jun 24, 2026
854.00
854.00
847.00
854.00
844.32
600
Jun 23, 2026
859.00
859.00
826.00
850.00
840.36
2,900
Jun 22, 2026
859.00
859.00
843.00
858.00
848.27
2,100
Jun 19, 2026
846.00
859.00
846.00
859.00
849.26
300
Jun 18, 2026
859.00
859.00
859.00
859.00
849.26
2,500
Jun 17, 2026
868.00
868.00
859.00
859.00
849.26
1,100
Jun 16, 2026
868.00
868.00
868.00
868.00
858.16
200
Jun 15, 2026
851.00
866.00
851.00
866.00
856.18
300
Jun 12, 2026
850.00
850.00
850.00
850.00
840.36
300
Jun 11, 2026
862.00
862.00
862.00
862.00
852.23
900
Jun 10, 2026
870.00
870.00
849.00
862.00
852.23
1,400
Jun 9, 2026
857.00
857.00
857.00
857.00
847.28
-
Jun 8, 2026
857.00
857.00
857.00
857.00
847.28
300
Jun 5, 2026
867.00
873.00
860.00
873.00
863.10
500
Jun 4, 2026
868.00
874.00
858.00
874.00
864.09
3,900
Jun 3, 2026
841.00
841.00
841.00
841.00
831.46
200
Jun 2, 2026
844.00
846.00
844.00
846.00
836.41
300
Jun 1, 2026
857.00
857.00
857.00
857.00
847.28
-
May 29, 2026
857.00
857.00
857.00
857.00
847.28
-
May 28, 2026
862.00
864.00
854.00
857.00
847.28
500
May 27, 2026
841.00
863.00
841.00
863.00
853.22
500
May 26, 2026
856.00
856.00
842.00
856.00
846.29
5,300
May 25, 2026
829.00
841.00
827.00
841.00
831.46
2,700
May 22, 2026
822.00
827.00
822.00
822.00
812.68
500
May 21, 2026
821.00
828.00
813.00
826.00
816.63
3,400
May 20, 2026
826.00
826.00
815.00
815.00
805.76
1,300
May 19, 2026
817.00
817.00
817.00
817.00
807.74
200
May 18, 2026
820.00
820.00
817.00
817.00
807.74
1,600
May 15, 2026
826.00
826.00
815.00
815.00
805.76
1,400
May 14, 2026
825.00
838.00
825.00
838.00
828.50
300
May 13, 2026
824.00
831.00
820.00
825.00
815.65
2,900
May 12, 2026
830.00
831.00
830.00
831.00
821.58
300
May 11, 2026
823.00
829.00
821.00
824.00
814.66
1,600
May 8, 2026
844.00
845.00
838.00
838.00
828.50
3,200
May 7, 2026
848.00
864.00
848.00
848.00
838.39
1,500
May 1, 2026
860.00
860.00
860.00
860.00
850.25
500
Apr 30, 2026
872.00
873.00
860.00
860.00
850.25
1,700
Apr 28, 2026
888.00
896.00
888.00
896.00
885.84
200
Apr 27, 2026
889.00
898.00
874.00
898.00
887.82
11,500
Apr 24, 2026
879.00
888.00
879.00
888.00
877.93
2,300
Apr 23, 2026
882.00
882.00
875.00
880.00
870.02
600
Apr 22, 2026
879.00
883.00
879.00
882.00
872.00
2,300
Apr 21, 2026
875.00
875.00
875.00
875.00
865.08
200
Apr 20, 2026
883.00
883.00
872.00
872.00
862.11
500
Apr 17, 2026
861.00
883.00
861.00
883.00
872.99
1,200
Apr 16, 2026
864.00
864.00
862.00
862.00
852.23
1,100
Apr 15, 2026
864.00
864.00
864.00
864.00
854.20
-
Apr 14, 2026
877.00
881.00
864.00
864.00
854.20
1,500
Apr 13, 2026
874.00
887.00
874.00
887.00
876.94
1,100
Apr 10, 2026
872.00
872.00
872.00
872.00
862.11
300
Apr 9, 2026
877.00
877.00
876.00
876.00
866.07
800
Apr 8, 2026
871.00
896.00
871.00
896.00
885.84
400
Apr 7, 2026
877.00
877.00
862.00
871.00
861.12
900
Apr 6, 2026
897.00
897.00
855.00
869.00
859.15
10,900
Apr 3, 2026
883.00
897.00
880.00
897.00
886.83
1,500
Apr 2, 2026
847.00
892.00
847.00
888.00
877.93
13,200
Apr 1, 2026
850.00
850.00
847.00
847.00
837.40
1,900
Mar 31, 2026
861.00
861.00
861.00
861.00
851.24
-
Mar 30, 2026
861.00
861.00
861.00
861.00
851.24
300
Mar 27, 2026
861.00
861.00
861.00
861.00
851.24
200
Mar 26, 2026
873.00
873.00
858.00
870.00
860.14
6,000
Mar 25, 2026
869.00
869.00
857.00
869.00
859.15
1,200
Mar 24, 2026
865.00
873.00
865.00
869.00
859.15
1,700
Mar 23, 2026
878.00
878.00
869.00
873.00
863.10
1,900
Mar 19, 2026
876.00
877.00
862.00
875.00
865.08
1,600
Mar 18, 2026
865.00
876.00
865.00
876.00
866.07
1,400
Mar 17, 2026
852.00
865.00
852.00
865.00
855.19
2,200
Mar 16, 2026
851.00
851.00
801.00
840.00
830.48
6,800
Mar 13, 2026
874.00
875.00
860.00
860.00
850.25
2,800
Mar 12, 2026
878.00
879.00
874.00
876.00
866.07
1,600
Mar 11, 2026
895.00
896.00
881.00
885.00
874.97
2,500
Mar 10, 2026
894.00
894.00
890.00
890.00
879.91
300
Mar 9, 2026
894.00
894.00
894.00
894.00
883.86
1,100
Mar 6, 2026
881.00
895.00
881.00
895.00
884.85
1,100
Mar 5, 2026
875.00
875.00
875.00
875.00
865.08
100
Mar 4, 2026
876.00
876.00
875.00
875.00
865.08
2,000
Mar 3, 2026
882.00
884.00
881.00
881.00
871.01
3,800
Mar 2, 2026
884.00
884.00
884.00
884.00
873.98
500
Feb 27, 2026
889.00
889.00
885.00
886.00
875.95
1,800
Feb 26, 2026
889.00
890.00
886.00
886.00
875.95
5,800
Feb 25, 2026
887.00
890.00
887.00
890.00
879.91
3,000
Feb 24, 2026
889.00
890.00
878.00
887.00
876.94
3,200
Feb 20, 2026
889.00
889.00
889.00
889.00
878.92
1,000
Feb 19, 2026
885.00
885.00
885.00
885.00
874.97
100
Feb 18, 2026
885.00
885.00
885.00
885.00
874.97
900
Feb 17, 2026
884.00
884.00
884.00
884.00
873.98
600
Feb 16, 2026
885.00
885.00
884.00
884.00
873.98
400
Feb 13, 2026
885.00
885.00
885.00
885.00
874.97
600
Feb 12, 2026
878.00
883.00
878.00
883.00
872.99
3,000
Feb 10, 2026
878.00
878.00
878.00
878.00
868.05
100
Feb 9, 2026
878.00
878.00
870.00
874.00
864.09
400
Feb 6, 2026
870.00
876.00
870.00
876.00
866.07
300
Feb 5, 2026
870.00
870.00
870.00
870.00
860.14
100
Feb 4, 2026
870.00
870.00
870.00
870.00
860.14
400
Feb 3, 2026
871.00
871.00
870.00
871.00
861.12
1,000
Feb 2, 2026
878.00
878.00
873.00
873.00
863.10
700
Jan 30, 2026
879.00
879.00
877.00
878.00
868.05
1,400
Jan 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
872.00
872.00
870.00
870.00
860.14
3,900
Jan 28, 2026
871.00
874.00
871.00
874.00
854.20
3,700
Jan 27, 2026
894.00
894.00
886.00
886.00
865.93
1,000
Jan 26, 2026
890.00
892.00
890.00
892.00
871.80
5,900
Jan 23, 2026
887.00
887.00
886.00
887.00
866.91
2,200
Jan 22, 2026
886.00
886.00
885.00
885.00
864.95
200
Jan 21, 2026
887.00
887.00
885.00
887.00
866.91
1,300
Jan 20, 2026
886.00
886.00
885.00
885.00
864.95
1,000
Jan 19, 2026
880.00
880.00
877.00
879.00
859.09
1,600
Jan 16, 2026
874.00
877.00
873.00
877.00
857.14
4,400
Jan 15, 2026
874.00
874.00
874.00
874.00
854.20
400
Jan 14, 2026
874.00
874.00
874.00
874.00
854.20
300
Jan 13, 2026
881.00
881.00
868.00
868.00
848.34
1,700
Jan 9, 2026
869.00
875.00
867.00
868.00
848.34
1,800
Jan 8, 2026
884.00
884.00
866.00
869.00
849.32
1,600
Jan 7, 2026
875.00
878.00
871.00
878.00
858.11
900
Jan 6, 2026
874.00
874.00
870.00
872.00
852.25
1,300
Jan 5, 2026
866.00
885.00
866.00
874.00
854.20
1,900
Dec 30, 2025
865.00
866.00
865.00
866.00
846.39
300
Dec 29, 2025
864.00
866.00
864.00
866.00
846.39
600
Dec 26, 2025
848.00
865.00
845.00
865.00
845.41
7,800
Dec 25, 2025
842.00
861.00
841.00
845.00
825.86
4,600
Dec 24, 2025
851.00
855.00
848.00
848.00
828.79
1,400
Dec 23, 2025
860.00
860.00
839.00
847.00
827.82
1,900
Dec 22, 2025
853.00
861.00
851.00
851.00
831.72
4,100
Dec 19, 2025
850.00
859.00
849.00
859.00
839.54
500
Dec 18, 2025
851.00
851.00
850.00
850.00
830.75
400
Dec 17, 2025
851.00
851.00
851.00
851.00
831.72
200
Dec 16, 2025
851.00
851.00
851.00
851.00
831.72
3,800
Dec 15, 2025
856.00
859.00
849.00
849.00
829.77
2,800
Dec 12, 2025
857.00
861.00
857.00
857.00
837.59
900
Dec 11, 2025
872.00
872.00
857.00
857.00
837.59
400
Dec 10, 2025
862.00
862.00
862.00
862.00
842.48
1,000
Dec 9, 2025
861.00
877.00
861.00
877.00
857.14
700
Dec 8, 2025
873.00
873.00
873.00
873.00
853.23
-
Dec 5, 2025
873.00
873.00
873.00
873.00
853.23
300
Dec 4, 2025
873.00
882.00
873.00
882.00
862.02
2,500
Dec 3, 2025
860.00
875.00
859.00
875.00
855.18
400
Dec 2, 2025
867.00
880.00
867.00
880.00
860.07
1,200
Dec 1, 2025
883.00
883.00
870.00
882.00
862.02
400
Nov 28, 2025
869.00
883.00
869.00
883.00
863.00
200
Nov 27, 2025
888.00
888.00
888.00
888.00
867.89
-
Nov 26, 2025
891.00
891.00
859.00
888.00
867.89
14,900
Nov 25, 2025
850.00
876.00
840.00
876.00
856.16
5,200
Nov 21, 2025
853.00
853.00
836.00
850.00
830.75
2,800
Nov 20, 2025
853.00
855.00
844.00
844.00
824.88
1,500
Nov 19, 2025
855.00
855.00
843.00
853.00
833.68
300
Nov 18, 2025
841.00
841.00
841.00
841.00
821.95
200
Nov 17, 2025
853.00
853.00
840.00
841.00
821.95
400
Nov 14, 2025
837.00
853.00
836.00
853.00
833.68
900
Nov 13, 2025
848.00
848.00
837.00
839.00
820.00
1,200
Nov 12, 2025
842.00
848.00
842.00
848.00
828.79
500
Nov 11, 2025
841.00
843.00
841.00
843.00
823.91
500
Nov 10, 2025
831.00
854.00
831.00
854.00
834.66
2,500
Nov 7, 2025
850.00
850.00
836.00
836.00
817.06
1,400
Nov 6, 2025
850.00
850.00
850.00
850.00
830.75
100
