SAAF Holdings Co.,Ltd. (TYO:1447)
Japan · Delayed Price · Currency is JPY 243.00
+3.00 (1.25%)
Oct 7, 2025, 3:30 PM JST
SAAF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 239.00 | 242.00 | 239.00 | 240.00 | - | - | 25,000 |
| Oct 6, 2025 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1.27% | 52,600 |
| Oct 3, 2025 | 230.00 | 245.00 | 230.00 | 237.00 | 237.00 | 2.60% | 69,200 |
| Oct 2, 2025 | 240.00 | 240.00 | 231.00 | 231.00 | 231.00 | -2.12% | 96,600 |
| Oct 1, 2025 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | -3.28% | 66,900 |
| Sep 30, 2025 | 253.00 | 253.00 | 244.00 | 244.00 | 244.00 | -2.40% | 53,300 |
| Sep 29, 2025 | 249.00 | 252.00 | 247.00 | 250.00 | 250.00 | 0.40% | 29,700 |
| Sep 26, 2025 | 250.00 | 254.00 | 248.00 | 249.00 | 249.00 | - | 46,200 |
| Sep 25, 2025 | 250.00 | 251.00 | 244.00 | 249.00 | 249.00 | 1.63% | 81,400 |
| Sep 24, 2025 | 255.00 | 256.00 | 245.00 | 245.00 | 245.00 | -3.92% | 118,100 |
| Sep 22, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 45,100 |
| Sep 19, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.39% | 16,400 |
| Sep 18, 2025 | 259.00 | 259.00 | 257.00 | 259.00 | 259.00 | - | 18,200 |
| Sep 17, 2025 | 257.00 | 260.00 | 255.00 | 259.00 | 259.00 | 1.97% | 40,700 |
| Sep 16, 2025 | 255.00 | 260.00 | 252.00 | 254.00 | 254.00 | -1.17% | 64,500 |
| Sep 12, 2025 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | -1.15% | 74,800 |
| Sep 11, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.14% | 74,800 |
| Sep 10, 2025 | 263.00 | 263.00 | 260.00 | 263.00 | 263.00 | 0.77% | 30,500 |
| Sep 9, 2025 | 266.00 | 267.00 | 261.00 | 261.00 | 261.00 | -1.88% | 60,800 |
| Sep 8, 2025 | 266.00 | 268.00 | 265.00 | 266.00 | 266.00 | - | 34,500 |
| Sep 5, 2025 | 268.00 | 269.00 | 264.00 | 266.00 | 266.00 | 0.38% | 43,700 |
| Sep 4, 2025 | 267.00 | 268.00 | 265.00 | 265.00 | 265.00 | -0.75% | 32,500 |
| Sep 3, 2025 | 269.00 | 269.00 | 265.00 | 267.00 | 267.00 | -1.11% | 28,900 |
| Sep 2, 2025 | 269.00 | 270.00 | 266.00 | 270.00 | 270.00 | 2.27% | 47,000 |
| Sep 1, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.49% | 25,600 |
| Aug 29, 2025 | 265.00 | 269.00 | 264.00 | 268.00 | 268.00 | 1.52% | 36,100 |
| Aug 28, 2025 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -1.49% | 40,100 |
| Aug 27, 2025 | 270.00 | 271.00 | 264.00 | 268.00 | 268.00 | 1.13% | 75,800 |
| Aug 26, 2025 | 268.00 | 272.00 | 263.00 | 265.00 | 265.00 | -1.49% | 92,500 |
| Aug 25, 2025 | 282.00 | 282.00 | 268.00 | 269.00 | 269.00 | -2.89% | 104,700 |
| Aug 22, 2025 | 280.00 | 281.00 | 277.00 | 277.00 | 277.00 | -1.07% | 47,400 |
| Aug 21, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | - | 34,900 |
| Aug 20, 2025 | 281.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 48,200 |
| Aug 19, 2025 | 284.00 | 284.00 | 281.00 | 282.00 | 282.00 | -0.35% | 36,600 |
| Aug 18, 2025 | 284.00 | 286.00 | 282.00 | 283.00 | 283.00 | 0.35% | 39,600 |
| Aug 15, 2025 | 282.00 | 287.00 | 282.00 | 282.00 | 282.00 | -2.08% | 78,500 |
| Aug 14, 2025 | 284.00 | 290.00 | 284.00 | 288.00 | 288.00 | 1.41% | 55,300 |
| Aug 13, 2025 | 282.00 | 287.00 | 282.00 | 284.00 | 284.00 | 0.71% | 31,800 |
| Aug 12, 2025 | 287.00 | 287.00 | 282.00 | 282.00 | 282.00 | -1.05% | 30,500 |
| Aug 8, 2025 | 287.00 | 290.00 | 285.00 | 285.00 | 285.00 | -0.35% | 46,000 |
| Aug 7, 2025 | 287.00 | 287.00 | 283.00 | 286.00 | 286.00 | -0.35% | 29,700 |
| Aug 6, 2025 | 283.00 | 287.00 | 283.00 | 287.00 | 287.00 | 1.41% | 33,500 |
| Aug 5, 2025 | 278.00 | 284.00 | 278.00 | 283.00 | 283.00 | 1.80% | 45,400 |
| Aug 4, 2025 | 277.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.71% | 70,600 |
| Aug 1, 2025 | 277.00 | 282.00 | 274.00 | 280.00 | 280.00 | 1.08% | 151,300 |
| Jul 31, 2025 | 273.00 | 278.00 | 271.00 | 277.00 | 277.00 | 1.09% | 54,500 |
| Jul 30, 2025 | 276.00 | 279.00 | 269.00 | 274.00 | 274.00 | -1.08% | 90,400 |
| Jul 29, 2025 | 265.00 | 290.00 | 264.00 | 277.00 | 277.00 | 5.32% | 226,100 |
| Jul 28, 2025 | 263.00 | 266.00 | 261.00 | 263.00 | 263.00 | 1.15% | 74,100 |
| Jul 25, 2025 | 259.00 | 262.00 | 255.00 | 260.00 | 260.00 | 1.56% | 79,300 |