SAAF Holdings Co.,Ltd. (TYO:1447)
Japan · Delayed Price · Currency is JPY 405.00
-5.00 (-1.22%)
Jul 17, 2026, 3:30 PM JST
SAAF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 410.00 | 427.00 | 400.00 | 405.00 | 405.00 | -1.22% | 1,049,400 |
| Jul 16, 2026 | 410.00 | 439.00 | 410.00 | 410.00 | 410.00 | 1.49% | 1,727,600 |
| Jul 15, 2026 | 384.00 | 420.00 | 372.00 | 404.00 | 404.00 | 3.59% | 1,573,400 |
| Jul 14, 2026 | 367.00 | 399.00 | 362.00 | 390.00 | 390.00 | 1.83% | 397,000 |
| Jul 13, 2026 | 406.00 | 430.00 | 361.00 | 383.00 | 383.00 | -5.90% | 804,100 |
| Jul 10, 2026 | 387.00 | 409.00 | 380.00 | 407.00 | 407.00 | 5.17% | 874,900 |
| Jul 9, 2026 | 415.00 | 427.00 | 360.00 | 387.00 | 387.00 | -11.85% | 1,145,500 |
| Jul 8, 2026 | 366.00 | 441.00 | 364.00 | 439.00 | 439.00 | 20.27% | 2,837,900 |
| Jul 7, 2026 | 386.00 | 397.00 | 351.00 | 365.00 | 365.00 | -3.95% | 759,500 |
| Jul 6, 2026 | 324.00 | 393.00 | 324.00 | 380.00 | 380.00 | 16.56% | 1,739,100 |
| Jul 3, 2026 | 296.00 | 334.00 | 296.00 | 326.00 | 326.00 | 8.67% | 306,700 |
| Jul 2, 2026 | 310.00 | 310.00 | 294.00 | 300.00 | 300.00 | -1.32% | 62,100 |
| Jul 1, 2026 | 283.00 | 313.00 | 280.00 | 304.00 | 304.00 | 5.56% | 196,800 |
| Jun 30, 2026 | 272.00 | 289.00 | 270.00 | 288.00 | 288.00 | 7.06% | 47,900 |
| Jun 29, 2026 | 259.00 | 273.00 | 258.00 | 269.00 | 269.00 | 3.86% | 80,700 |
| Jun 26, 2026 | 256.00 | 259.00 | 252.00 | 259.00 | 259.00 | 0.78% | 35,900 |
| Jun 25, 2026 | 273.00 | 273.00 | 251.00 | 257.00 | 257.00 | -4.81% | 214,700 |
| Jun 24, 2026 | 273.00 | 274.00 | 269.00 | 270.00 | 270.00 | -0.37% | 40,500 |
| Jun 23, 2026 | 278.00 | 280.00 | 268.00 | 271.00 | 271.00 | -2.52% | 46,000 |
| Jun 22, 2026 | 279.00 | 286.00 | 277.00 | 278.00 | 278.00 | -2.11% | 52,900 |
| Jun 19, 2026 | 278.00 | 285.00 | 261.00 | 284.00 | 284.00 | 2.90% | 192,300 |
| Jun 18, 2026 | 281.00 | 281.00 | 275.00 | 276.00 | 276.00 | 0.36% | 29,700 |
| Jun 17, 2026 | 273.00 | 281.00 | 273.00 | 275.00 | 275.00 | 0.73% | 183,000 |
| Jun 16, 2026 | 282.00 | 284.00 | 273.00 | 273.00 | 273.00 | -4.88% | 123,900 |
| Jun 15, 2026 | 291.00 | 298.00 | 284.00 | 287.00 | 287.00 | -2.05% | 50,100 |
| Jun 12, 2026 | 290.00 | 293.00 | 283.00 | 293.00 | 293.00 | 2.09% | 72,900 |
| Jun 11, 2026 | 284.00 | 288.00 | 280.00 | 287.00 | 287.00 | 1.06% | 127,300 |
| Jun 10, 2026 | 292.00 | 292.00 | 281.00 | 284.00 | 284.00 | -3.40% | 50,300 |
| Jun 9, 2026 | 289.00 | 301.00 | 289.00 | 294.00 | 294.00 | 2.08% | 427,300 |
| Jun 8, 2026 | 298.00 | 301.00 | 286.00 | 288.00 | 288.00 | -4.32% | 74,500 |
| Jun 5, 2026 | 290.00 | 304.00 | 290.00 | 301.00 | 301.00 | 4.88% | 289,900 |
| Jun 4, 2026 | 288.00 | 292.00 | 281.00 | 287.00 | 287.00 | 1.06% | 84,600 |
| Jun 3, 2026 | 288.00 | 290.00 | 283.00 | 284.00 | 284.00 | -2.07% | 53,500 |
| Jun 2, 2026 | 288.00 | 290.00 | 283.00 | 290.00 | 290.00 | 1.40% | 258,000 |
| Jun 1, 2026 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.72% | 105,400 |
| May 29, 2026 | 287.00 | 310.00 | 287.00 | 294.00 | 294.00 | 4.26% | 448,300 |
| May 28, 2026 | 284.00 | 292.00 | 282.00 | 282.00 | 282.00 | -0.70% | 82,200 |
| May 27, 2026 | 290.00 | 294.00 | 283.00 | 284.00 | 284.00 | -2.74% | 33,300 |
| May 26, 2026 | 282.00 | 294.00 | 280.00 | 292.00 | 292.00 | 2.82% | 36,300 |
| May 25, 2026 | 283.00 | 288.00 | 280.00 | 284.00 | 284.00 | 1.43% | 72,300 |
| May 22, 2026 | 278.00 | 282.00 | 277.00 | 280.00 | 280.00 | - | 18,800 |
| May 21, 2026 | 282.00 | 283.00 | 276.00 | 280.00 | 280.00 | 0.36% | 80,700 |
| May 20, 2026 | 289.00 | 289.00 | 275.00 | 279.00 | 279.00 | -4.12% | 62,700 |
| May 19, 2026 | 284.00 | 293.00 | 284.00 | 291.00 | 291.00 | 2.46% | 70,400 |
| May 18, 2026 | 296.00 | 299.00 | 283.00 | 284.00 | 284.00 | -5.65% | 142,700 |
| May 15, 2026 | 308.00 | 311.00 | 295.00 | 301.00 | 301.00 | -1.95% | 225,600 |
| May 14, 2026 | 311.00 | 315.00 | 306.00 | 307.00 | 307.00 | -2.54% | 75,000 |
| May 13, 2026 | 321.00 | 322.00 | 308.00 | 315.00 | 315.00 | -1.87% | 155,200 |
| May 12, 2026 | 296.00 | 332.00 | 292.00 | 321.00 | 321.00 | 7.72% | 315,300 |
| May 11, 2026 | 299.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 118,000 |