Japanese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

9342 Sumasapo Inc.スマサポTSE Growth / Services

1 post

Price chart ・ Find other stocks ・ Japanese version

Sumasapo Inc. (9342) at a glance

Code
9342
Company
Sumasapo Inc.
Local name
スマサポ
Market
TSE Growth
Sector
Services
Share price
¥811 -17.0 (-2.05%) Oct 29 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Sumasapo Inc. (9342) Stock Price History

Sumasapo Inc. closed at ¥811 on Oct 29, 2026, −7.3% over 1 month, −26.5% over 1 year.

¥885¥811Sep 29Oct 29
Price5-day MA25-day MANikkei 225
1-Month High¥885Oct 2
1-Month Low¥811Oct 29
1-Week Change−4.4%vs Oct 22
1-Month Change−7.3%vs Sep 29

If you had invested ¥100,000 1 month ago, it would be worth ¥92,686 today (−7.3%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved −1.3%, while this stock moved −7.3%.

Last 10 Trading Days

DateCloseChange% Change
Oct 29 (Thu)¥811−17−2.05%
Oct 28 (Wed)¥828−25−2.93%
Oct 27 (Tue)¥853+0+0.00%
Oct 26 (Mon)¥853+15+1.79%
Oct 23 (Fri)¥838−10−1.18%
Oct 22 (Thu)¥848+34+4.18%
Oct 21 (Wed)¥814+2+0.25%
Oct 20 (Tue)¥812−46−5.36%
Oct 19 (Mon)¥858+4+0.47%
Oct 16 (Fri)¥854+15+1.79%
2026-09-07 （開示事項の経過）株式会社トレードワンの株式取得（子会社化）完了に関するお知らせ¥995¥811Jul 29Oct 29
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥995Aug 27
3-Month Low¥811Oct 29
1-Month Change−7.3%vs Sep 29
3-Month Change−8.3%vs Jul 29

If you had invested ¥100,000 3 months ago, it would be worth ¥91,742 today (−8.3%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +5.2%, while this stock moved −8.3%.

Last 10 Trading Days

DateCloseChange% Change
Oct 29 (Thu)¥811−17−2.05%
Oct 28 (Wed)¥828−25−2.93%
Oct 27 (Tue)¥853+0+0.00%
Oct 26 (Mon)¥853+15+1.79%
Oct 23 (Fri)¥838−10−1.18%
Oct 22 (Thu)¥848+34+4.18%
Oct 21 (Wed)¥814+2+0.25%
Oct 20 (Tue)¥812−46−5.36%
Oct 19 (Mon)¥858+4+0.47%
Oct 16 (Fri)¥854+15+1.79%
2026-09-07 （開示事項の経過）株式会社トレードワンの株式取得（子会社化）完了に関するお知らせ¥995¥755Apr 30Oct 29
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥995Aug 27
6-Month Low¥755Jun 4
3-Month Change−8.3%vs Jul 29
6-Month Change−11.2%vs Apr 28

If you had invested ¥100,000 6 months ago, it would be worth ¥88,056 today (−11.9%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +9.1%, while this stock moved −11.9%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥811−8.2%
Sep 2026¥883−10.5%
Aug 2026¥987+8.5%
Jul 2026¥910+11.0%
Jun 2026¥820+5.4%
May 2026¥778−15.5%
Apr 2026¥921+1.1%
2026-09-07 （開示事項の経過）株式会社トレードワンの株式取得（子会社化）完了に関するお知らせ¥1,279¥755Oct 29Oct 29
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,279Feb 19
52-Week Low¥755Jun 4
Year to Date−26.4%vs Dec 30
From 52-Week High−36.6%Feb 19

If you had invested ¥100,000 1 year ago, it would be worth ¥73,460 today (−26.5%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +26.0%, while this stock moved −26.5%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥811−8.2%
Sep 2026¥883−10.5%
Aug 2026¥987+8.5%
Jul 2026¥910+11.0%
Jun 2026¥820+5.4%
May 2026¥778−15.5%
Apr 2026¥921+1.1%
Mar 2026¥911−27.9%
Feb 2026¥1,263+0.2%
Jan 2026¥1,260+14.3%
Dec 2025¥1,102+14.2%
Nov 2025¥965−11.5%
Oct 2025¥1,091―
¥1,585¥778Oct 30, 2023Oct 29, 2026
Price13-week MA26-week MANikkei 225
3-Year High¥1,585Oct 30, 2023
3-Year Low¥778May 29, 2026
Annualized Return−20.0%
Max Drawdown−50.9%

If you had invested ¥100,000 3 years ago, it would be worth ¥51,167 today (−48.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +102.4%, while this stock moved −48.8%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥811−26.4%
2025¥1,102―
¥2,764¥778Dec 26, 2022Oct 29, 2026
Price13-week MA26-week MANikkei 225
5-Year High¥2,764Jan 2, 2023
5-Year Low¥778May 29, 2026
Annualized Return−27.2%
Max Drawdown−71.9%

If you had invested ¥100,000 5 years ago, it would be worth ¥29,491 today (−70.5%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +147.8%, while this stock moved −70.5%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥811−26.4%
2025¥1,102―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 2022). Please check the latest prices before trading.

Sumasapo Inc. (9342) financial indicators

PER
12.6
PBR
3.01
ROE
23.88%
Dividend yield
0.00%

See all financial indicators for Sumasapo Inc. (market cap, DOE, equity ratio, EV, EBITDA, ROIC and more)

PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.1 Disclosure 2026/09/07 13:00
（開示事項の経過）株式会社トレードワンの株式取得（子会社化）完了に関するお知らせ

📄 Open the filing

Delete

Write on the Sumasapo Inc. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Japanese stocks in English

Japanese Stock Message Board: stocks available in English

Other boards in English