Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan · Delayed Price · Currency is JPY 2,036.00
+13.00 (0.64%)
Sep 18, 2025, 3:30 PM JST
Sawai Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2,024.50 | 2,028.00 | 2,012.50 | 2,020.00 | - | -0.15% | 43,700 |
| Sep 17, 2025 | 2,040.00 | 2,043.00 | 2,007.50 | 2,023.00 | 2,023.00 | - | 196,200 |
| Sep 16, 2025 | 2,033.00 | 2,035.00 | 2,011.50 | 2,023.00 | 2,023.00 | -0.54% | 200,700 |
| Sep 12, 2025 | 2,048.00 | 2,048.00 | 2,017.00 | 2,034.00 | 2,034.00 | 0.25% | 319,400 |
| Sep 11, 2025 | 2,026.00 | 2,062.00 | 2,006.00 | 2,029.00 | 2,029.00 | 0.30% | 346,600 |
| Sep 10, 2025 | 2,007.00 | 2,065.00 | 1,978.50 | 2,023.00 | 2,023.00 | 0.80% | 571,900 |
| Sep 9, 2025 | 2,025.00 | 2,040.00 | 2,007.00 | 2,007.00 | 2,007.00 | -1.30% | 310,600 |
| Sep 8, 2025 | 2,000.00 | 2,041.00 | 1,993.50 | 2,033.50 | 2,033.50 | 2.01% | 350,100 |
| Sep 5, 2025 | 1,982.00 | 2,000.00 | 1,971.00 | 1,993.50 | 1,993.50 | 1.24% | 280,600 |
| Sep 4, 2025 | 1,960.00 | 1,973.50 | 1,939.50 | 1,969.00 | 1,969.00 | 1.23% | 306,100 |
| Sep 3, 2025 | 1,935.00 | 1,952.50 | 1,930.50 | 1,945.00 | 1,945.00 | 0.99% | 412,000 |
| Sep 2, 2025 | 1,911.00 | 1,939.50 | 1,905.00 | 1,926.00 | 1,926.00 | 0.78% | 234,200 |
| Sep 1, 2025 | 1,882.00 | 1,921.00 | 1,867.00 | 1,911.00 | 1,911.00 | 1.97% | 213,100 |
| Aug 29, 2025 | 1,881.50 | 1,890.00 | 1,871.50 | 1,874.00 | 1,874.00 | -0.95% | 239,000 |
| Aug 28, 2025 | 1,918.50 | 1,931.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.79% | 233,700 |
| Aug 27, 2025 | 1,916.50 | 1,917.00 | 1,877.00 | 1,907.00 | 1,907.00 | -0.50% | 359,200 |
| Aug 26, 2025 | 1,935.50 | 1,940.00 | 1,914.50 | 1,916.50 | 1,916.50 | -1.19% | 770,200 |
| Aug 25, 2025 | 1,914.00 | 1,948.00 | 1,911.50 | 1,939.50 | 1,939.50 | 0.96% | 415,200 |
| Aug 22, 2025 | 1,920.00 | 1,929.00 | 1,907.50 | 1,921.00 | 1,921.00 | -0.41% | 488,800 |
| Aug 21, 2025 | 1,930.00 | 1,935.50 | 1,906.00 | 1,929.00 | 1,929.00 | -0.08% | 448,800 |
| Aug 20, 2025 | 1,974.50 | 1,984.00 | 1,930.50 | 1,930.50 | 1,930.50 | -2.08% | 460,700 |
| Aug 19, 2025 | 1,953.00 | 1,986.00 | 1,943.50 | 1,971.50 | 1,971.50 | 0.84% | 487,600 |
| Aug 18, 2025 | 1,970.00 | 1,990.00 | 1,942.50 | 1,955.00 | 1,955.00 | -0.43% | 539,200 |
| Aug 15, 2025 | 1,970.00 | 1,976.00 | 1,961.00 | 1,963.50 | 1,963.50 | -0.10% | 849,800 |
| Aug 14, 2025 | 1,978.00 | 1,984.50 | 1,952.00 | 1,965.50 | 1,965.50 | -1.60% | 929,300 |
| Aug 13, 2025 | 2,028.00 | 2,028.00 | 1,941.00 | 1,997.50 | 1,997.50 | -1.60% | 949,500 |
| Aug 12, 2025 | 1,980.00 | 2,083.50 | 1,950.00 | 2,030.00 | 2,030.00 | 2.99% | 1,125,500 |
| Aug 8, 2025 | 1,970.00 | 1,978.50 | 1,956.50 | 1,971.00 | 1,971.00 | -0.28% | 476,600 |
| Aug 7, 2025 | 1,964.00 | 1,987.00 | 1,964.00 | 1,976.50 | 1,976.50 | -0.65% | 298,000 |
| Aug 6, 2025 | 1,960.00 | 1,989.50 | 1,958.00 | 1,989.50 | 1,989.50 | 1.51% | 265,600 |
| Aug 5, 2025 | 1,949.00 | 1,965.50 | 1,942.00 | 1,960.00 | 1,960.00 | 0.93% | 239,300 |
| Aug 4, 2025 | 1,940.00 | 1,952.00 | 1,906.50 | 1,942.00 | 1,942.00 | -0.94% | 271,300 |
| Aug 1, 2025 | 1,949.50 | 1,983.50 | 1,949.50 | 1,960.50 | 1,960.50 | 0.56% | 311,500 |
| Jul 31, 2025 | 1,955.50 | 1,965.00 | 1,942.50 | 1,949.50 | 1,949.50 | 0.26% | 234,200 |
| Jul 30, 2025 | 1,920.00 | 1,948.00 | 1,917.00 | 1,944.50 | 1,944.50 | -0.13% | 387,200 |
| Jul 29, 2025 | 1,917.00 | 1,961.00 | 1,917.00 | 1,947.00 | 1,947.00 | 0.65% | 314,000 |
| Jul 28, 2025 | 1,927.00 | 1,947.00 | 1,921.00 | 1,934.50 | 1,934.50 | -0.41% | 225,700 |
| Jul 25, 2025 | 1,949.00 | 1,950.50 | 1,923.50 | 1,942.50 | 1,942.50 | -0.33% | 372,600 |
| Jul 24, 2025 | 1,980.00 | 1,985.00 | 1,936.50 | 1,949.00 | 1,949.00 | -0.23% | 345,700 |
| Jul 23, 2025 | 1,940.50 | 1,976.50 | 1,936.00 | 1,953.50 | 1,953.50 | 0.72% | 560,900 |
| Jul 22, 2025 | 1,934.50 | 1,951.00 | 1,926.50 | 1,939.50 | 1,939.50 | 0.05% | 418,200 |
| Jul 18, 2025 | 1,979.00 | 1,987.00 | 1,929.00 | 1,938.50 | 1,938.50 | -1.45% | 311,800 |
| Jul 17, 2025 | 1,919.00 | 1,967.00 | 1,919.00 | 1,967.00 | 1,967.00 | 2.50% | 494,400 |
| Jul 16, 2025 | 1,915.00 | 1,924.00 | 1,906.00 | 1,919.00 | 1,919.00 | 1.03% | 319,600 |
| Jul 15, 2025 | 1,910.00 | 1,919.00 | 1,891.00 | 1,899.50 | 1,899.50 | 0.53% | 333,900 |
| Jul 14, 2025 | 1,845.50 | 1,910.00 | 1,845.50 | 1,889.50 | 1,889.50 | 1.80% | 412,400 |
| Jul 11, 2025 | 1,852.00 | 1,879.00 | 1,847.00 | 1,856.00 | 1,856.00 | 0.71% | 465,900 |
| Jul 10, 2025 | 1,838.50 | 1,847.00 | 1,828.00 | 1,843.00 | 1,843.00 | -0.22% | 376,700 |
| Jul 9, 2025 | 1,825.50 | 1,847.00 | 1,819.00 | 1,847.00 | 1,847.00 | 2.02% | 494,400 |
| Jul 8, 2025 | 1,782.00 | 1,814.50 | 1,775.50 | 1,810.50 | 1,810.50 | 0.30% | 644,400 |