SAAF Holdings Co.,Ltd. (TYO:1447)
Japan · Delayed Price · Currency is JPY 287.00
+3.00 (1.06%)
Jun 4, 2026, 3:30 PM JST
SAAF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 0.67% | 68,600 |
| May 7, 2026 | 305.00 | 305.00 | 297.00 | 298.00 | 298.00 | - | 66,600 |
| May 1, 2026 | 301.00 | 305.00 | 298.00 | 298.00 | 298.00 | -1.32% | 132,400 |
| Apr 30, 2026 | 309.00 | 309.00 | 301.00 | 302.00 | 302.00 | 0.33% | 57,000 |
| Apr 28, 2026 | 300.00 | 310.00 | 297.00 | 301.00 | 301.00 | 0.67% | 118,000 |
| Apr 27, 2026 | 300.00 | 302.00 | 297.00 | 299.00 | 299.00 | -1.64% | 106,400 |
| Apr 24, 2026 | 306.00 | 309.00 | 302.00 | 304.00 | 304.00 | -0.65% | 66,100 |
| Apr 23, 2026 | 308.00 | 308.00 | 301.00 | 306.00 | 306.00 | -2.55% | 423,800 |
| Apr 22, 2026 | 309.00 | 314.00 | 306.00 | 314.00 | 314.00 | 0.96% | 91,700 |
| Apr 21, 2026 | 317.00 | 319.00 | 311.00 | 311.00 | 311.00 | -1.89% | 116,200 |
| Apr 20, 2026 | 320.00 | 320.00 | 310.00 | 317.00 | 317.00 | -0.63% | 153,400 |
| Apr 17, 2026 | 325.00 | 330.00 | 316.00 | 319.00 | 319.00 | -1.54% | 118,100 |
| Apr 16, 2026 | 331.00 | 331.00 | 324.00 | 324.00 | 324.00 | -0.92% | 146,200 |
| Apr 15, 2026 | 328.00 | 333.00 | 324.00 | 327.00 | 327.00 | -0.30% | 250,300 |
| Apr 14, 2026 | 330.00 | 339.00 | 324.00 | 328.00 | 328.00 | -0.91% | 161,500 |
| Apr 13, 2026 | 324.00 | 333.00 | 311.00 | 331.00 | 331.00 | 1.53% | 367,500 |
| Apr 10, 2026 | 344.00 | 345.00 | 320.00 | 326.00 | 326.00 | -5.78% | 805,700 |
| Apr 9, 2026 | 420.00 | 420.00 | 345.00 | 346.00 | 346.00 | -18.59% | 1,280,700 |
| Apr 8, 2026 | 407.00 | 438.00 | 390.00 | 425.00 | 425.00 | 3.66% | 625,100 |
| Apr 7, 2026 | 415.00 | 427.00 | 401.00 | 410.00 | 410.00 | -0.97% | 330,900 |
| Apr 6, 2026 | 416.00 | 426.00 | 395.00 | 414.00 | 414.00 | -2.13% | 387,700 |
| Apr 3, 2026 | 403.00 | 424.00 | 401.00 | 423.00 | 423.00 | 6.28% | 510,300 |
| Apr 2, 2026 | 405.00 | 405.00 | 396.00 | 398.00 | 398.00 | -1.00% | 44,000 |
| Apr 1, 2026 | 400.00 | 402.00 | 392.00 | 402.00 | 402.00 | 2.03% | 84,100 |
| Mar 31, 2026 | 394.00 | 405.00 | 390.00 | 394.00 | 394.00 | -1.25% | 179,500 |
| Mar 30, 2026 | 405.00 | 405.00 | 395.00 | 399.00 | 399.00 | -3.04% | 106,800 |
| Mar 27, 2026 | 421.00 | 423.00 | 401.00 | 416.00 | 411.50 | -2.12% | 221,400 |
| Mar 26, 2026 | 423.00 | 437.00 | 418.00 | 425.00 | 420.40 | - | 239,100 |
| Mar 25, 2026 | 439.00 | 439.00 | 422.00 | 425.00 | 420.40 | -1.62% | 263,600 |
| Mar 24, 2026 | 423.00 | 442.00 | 419.00 | 432.00 | 427.33 | 2.86% | 366,500 |
| Mar 23, 2026 | 402.00 | 424.00 | 395.00 | 420.00 | 415.46 | 4.22% | 416,500 |