SAAF Holdings Co.,Ltd. (TYO:1447)
Japan · Delayed Price · Currency is JPY 412.00
-8.00 (-1.90%)
Sep 3, 2026, 3:30 PM JST
SAAF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 422.00 | 422.00 | 412.00 | 420.00 | 420.00 | 0.48% | 82,800 |
| Sep 1, 2026 | 414.00 | 420.00 | 412.00 | 418.00 | 418.00 | 0.97% | 87,900 |
| Aug 31, 2026 | 430.00 | 431.00 | 409.00 | 414.00 | 414.00 | -3.50% | 218,500 |
| Aug 28, 2026 | 419.00 | 429.00 | 418.00 | 429.00 | 429.00 | 1.66% | 224,100 |
| Aug 27, 2026 | 415.00 | 427.00 | 415.00 | 422.00 | 422.00 | 0.48% | 239,000 |
| Aug 26, 2026 | 416.00 | 432.00 | 400.00 | 420.00 | 420.00 | 5.00% | 573,300 |
| Aug 25, 2026 | 403.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.99% | 39,300 |
| Aug 24, 2026 | 401.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1.51% | 71,500 |
| Aug 21, 2026 | 397.00 | 404.00 | 394.00 | 398.00 | 398.00 | 0.51% | 61,000 |
| Aug 20, 2026 | 391.00 | 400.00 | 391.00 | 396.00 | 396.00 | - | 61,500 |
| Aug 19, 2026 | 395.00 | 397.00 | 389.00 | 396.00 | 396.00 | 2.33% | 43,000 |
| Aug 18, 2026 | 396.00 | 417.00 | 383.00 | 387.00 | 387.00 | -4.21% | 214,000 |
| Aug 17, 2026 | 374.00 | 406.00 | 374.00 | 404.00 | 404.00 | 6.60% | 454,600 |
| Aug 14, 2026 | 363.00 | 382.00 | 362.00 | 379.00 | 379.00 | 2.71% | 138,200 |
| Aug 13, 2026 | 366.00 | 369.00 | 355.00 | 369.00 | 369.00 | 1.37% | 51,100 |
| Aug 12, 2026 | 350.00 | 367.00 | 350.00 | 364.00 | 364.00 | 2.82% | 57,600 |
| Aug 10, 2026 | 356.00 | 363.00 | 354.00 | 354.00 | 354.00 | -0.28% | 34,400 |
| Aug 7, 2026 | 360.00 | 363.00 | 355.00 | 355.00 | 355.00 | -1.11% | 34,700 |
| Aug 6, 2026 | 359.00 | 359.00 | 348.00 | 359.00 | 359.00 | 1.13% | 44,300 |
| Aug 5, 2026 | 348.00 | 357.00 | 346.00 | 355.00 | 355.00 | 0.85% | 28,400 |
| Aug 4, 2026 | 369.00 | 369.00 | 352.00 | 352.00 | 352.00 | -2.49% | 50,600 |
| Aug 3, 2026 | 384.00 | 384.00 | 355.00 | 361.00 | 361.00 | -3.48% | 113,800 |
| Jul 31, 2026 | 372.00 | 387.00 | 372.00 | 374.00 | 374.00 | -0.27% | 44,700 |
| Jul 30, 2026 | 378.00 | 384.00 | 370.00 | 375.00 | 375.00 | -2.09% | 97,600 |
| Jul 29, 2026 | 370.00 | 384.00 | 370.00 | 383.00 | 383.00 | 4.93% | 92,200 |
| Jul 28, 2026 | 365.00 | 380.00 | 362.00 | 365.00 | 365.00 | -1.08% | 114,300 |
| Jul 27, 2026 | 359.00 | 388.00 | 356.00 | 369.00 | 369.00 | 3.94% | 82,100 |
| Jul 24, 2026 | 361.00 | 365.00 | 353.00 | 355.00 | 355.00 | - | 108,700 |
| Jul 23, 2026 | 370.00 | 376.00 | 350.00 | 355.00 | 355.00 | -1.39% | 109,200 |
| Jul 22, 2026 | 336.00 | 360.00 | 328.00 | 360.00 | 360.00 | 6.51% | 210,200 |
| Jul 21, 2026 | 399.00 | 399.00 | 328.00 | 338.00 | 338.00 | -16.54% | 731,600 |
| 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 |