SAAF Holdings Co.,Ltd. (TYO:1447)
Japan · Delayed Price · Currency is JPY 321.00
+4.00 (1.26%)
Oct 20, 2026, 3:30 PM JST
SAAF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 318.00 | 329.00 | 317.00 | 321.00 | 321.00 | 1.26% | 22,100 |
| Oct 19, 2026 | 320.00 | 327.00 | 316.00 | 317.00 | 317.00 | -1.55% | 28,700 |
| Oct 16, 2026 | 321.00 | 334.00 | 321.00 | 322.00 | 322.00 | 0.63% | 27,100 |
| Oct 15, 2026 | 348.00 | 348.00 | 320.00 | 320.00 | 320.00 | -7.78% | 49,800 |
| Oct 14, 2026 | 359.00 | 374.00 | 345.00 | 347.00 | 347.00 | -5.45% | 83,400 |
| Oct 13, 2026 | 346.00 | 380.00 | 337.00 | 367.00 | 367.00 | 6.07% | 188,200 |
| Oct 9, 2026 | 337.00 | 351.00 | 332.00 | 346.00 | 346.00 | 7.79% | 186,900 |
| Oct 8, 2026 | 322.00 | 325.00 | 314.00 | 321.00 | 321.00 | -0.62% | 30,600 |
| Oct 7, 2026 | 337.00 | 337.00 | 323.00 | 323.00 | 323.00 | -1.52% | 27,500 |
| Oct 6, 2026 | 323.00 | 328.00 | 316.00 | 328.00 | 328.00 | 3.14% | 63,400 |
| Oct 5, 2026 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 0.95% | 29,200 |
| Oct 2, 2026 | 316.00 | 321.00 | 309.00 | 315.00 | 315.00 | -1.25% | 54,300 |
| Oct 1, 2026 | 324.00 | 327.00 | 314.00 | 319.00 | 319.00 | -1.54% | 44,200 |
| Sep 30, 2026 | 325.00 | 325.00 | 318.00 | 324.00 | 324.00 | 0.93% | 17,600 |
| Sep 29, 2026 | 316.00 | 322.00 | 311.00 | 321.00 | 321.00 | 0.63% | 20,700 |
| Sep 28, 2026 | 335.00 | 335.00 | 319.00 | 319.00 | 319.00 | -2.45% | 54,000 |
| Sep 25, 2026 | 320.00 | 344.00 | 314.00 | 327.00 | 327.00 | 4.14% | 183,700 |
| Sep 24, 2026 | 312.00 | 325.00 | 312.00 | 314.00 | 314.00 | -1.57% | 109,400 |
| Sep 18, 2026 | 313.00 | 322.00 | 303.00 | 319.00 | 319.00 | 3.91% | 178,300 |
| Sep 17, 2026 | 325.00 | 328.00 | 305.00 | 307.00 | 307.00 | -0.65% | 564,500 |
| Sep 16, 2026 | 346.00 | 348.00 | 304.00 | 309.00 | 309.00 | -9.91% | 236,100 |
| Sep 15, 2026 | 348.00 | 353.00 | 342.00 | 343.00 | 343.00 | -1.72% | 48,100 |
| Sep 14, 2026 | 361.00 | 364.00 | 349.00 | 349.00 | 349.00 | -2.24% | 44,700 |
| Sep 11, 2026 | 354.00 | 368.00 | 354.00 | 357.00 | 357.00 | -3.51% | 40,200 |
| Sep 10, 2026 | 353.00 | 370.00 | 353.00 | 370.00 | 370.00 | -1.86% | 647,700 |
| Sep 9, 2026 | 367.00 | 388.00 | 367.00 | 377.00 | 377.00 | 0.53% | 442,700 |
| Sep 8, 2026 | 390.00 | 390.00 | 367.00 | 375.00 | 375.00 | -3.85% | 237,000 |
| Sep 7, 2026 | 410.00 | 420.00 | 388.00 | 390.00 | 390.00 | -6.70% | 218,700 |
| Sep 4, 2026 | 411.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1.46% | 25,300 |
| Sep 3, 2026 | 412.00 | 421.00 | 411.00 | 412.00 | 412.00 | -1.90% | 36,600 |
| 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 |