Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan · Delayed Price · Currency is JPY 2,325.00
+46.50 (2.04%)
At close: Mar 27, 2026
Sawai Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,292.50 | 2,329.50 | 2,282.50 | 2,325.00 | 2,325.00 | 2.04% | 517,900 |
| Mar 26, 2026 | 2,260.00 | 2,285.50 | 2,251.00 | 2,278.50 | 2,278.50 | 0.82% | 374,600 |
| Mar 25, 2026 | 2,225.00 | 2,269.00 | 2,225.00 | 2,260.00 | 2,260.00 | 3.10% | 329,900 |
| Mar 24, 2026 | 2,144.00 | 2,198.00 | 2,141.00 | 2,192.00 | 2,192.00 | 3.89% | 299,500 |
| Mar 23, 2026 | 2,107.00 | 2,128.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.81% | 326,600 |
| Mar 19, 2026 | 2,162.50 | 2,199.50 | 2,144.50 | 2,149.00 | 2,149.00 | -1.87% | 436,000 |
| Mar 18, 2026 | 2,181.50 | 2,209.50 | 2,173.00 | 2,190.00 | 2,190.00 | 1.72% | 321,900 |
| Mar 17, 2026 | 2,156.00 | 2,163.50 | 2,138.00 | 2,153.00 | 2,153.00 | 0.58% | 334,100 |
| Mar 16, 2026 | 2,136.00 | 2,141.00 | 2,110.00 | 2,140.50 | 2,140.50 | 0.63% | 203,000 |
| Mar 13, 2026 | 2,111.50 | 2,147.00 | 2,085.00 | 2,127.00 | 2,127.00 | -0.05% | 306,100 |
| Mar 12, 2026 | 2,154.50 | 2,167.00 | 2,091.50 | 2,128.00 | 2,128.00 | -3.47% | 400,000 |
| Mar 11, 2026 | 2,210.00 | 2,233.00 | 2,200.50 | 2,204.50 | 2,204.50 | 1.12% | 270,100 |
| Mar 10, 2026 | 2,191.50 | 2,192.50 | 2,147.50 | 2,180.00 | 2,180.00 | 1.16% | 340,500 |
| Mar 9, 2026 | 2,125.50 | 2,171.00 | 2,102.00 | 2,155.00 | 2,155.00 | -2.91% | 395,700 |
| Mar 6, 2026 | 2,185.00 | 2,219.50 | 2,163.50 | 2,219.50 | 2,219.50 | 0.27% | 414,500 |
| Mar 5, 2026 | 2,269.50 | 2,269.50 | 2,200.50 | 2,213.50 | 2,213.50 | 1.03% | 472,900 |
| Mar 4, 2026 | 2,258.00 | 2,269.50 | 2,181.00 | 2,191.00 | 2,191.00 | -3.33% | 425,400 |
| Mar 3, 2026 | 2,298.50 | 2,310.50 | 2,263.00 | 2,266.50 | 2,266.50 | -1.84% | 309,900 |
| Mar 2, 2026 | 2,327.00 | 2,339.50 | 2,295.00 | 2,309.00 | 2,309.00 | -0.52% | 360,300 |
| Feb 27, 2026 | 2,300.00 | 2,328.00 | 2,293.00 | 2,321.00 | 2,321.00 | 0.54% | 411,400 |
| Feb 26, 2026 | 2,339.50 | 2,350.00 | 2,304.50 | 2,308.50 | 2,308.50 | -0.04% | 375,700 |
| Feb 25, 2026 | 2,334.00 | 2,338.00 | 2,295.00 | 2,309.50 | 2,309.50 | -1.09% | 499,300 |
| Feb 24, 2026 | 2,372.50 | 2,375.50 | 2,326.50 | 2,335.00 | 2,335.00 | -1.29% | 414,600 |
| Feb 20, 2026 | 2,355.00 | 2,372.00 | 2,300.00 | 2,365.50 | 2,365.50 | -0.76% | 400,200 |
| Feb 19, 2026 | 2,339.50 | 2,401.00 | 2,334.50 | 2,383.50 | 2,383.50 | 0.68% | 343,300 |
| Feb 18, 2026 | 2,383.00 | 2,386.50 | 2,358.50 | 2,367.50 | 2,367.50 | 1.48% | 324,700 |
| Feb 17, 2026 | 2,313.50 | 2,333.00 | 2,293.50 | 2,333.00 | 2,333.00 | 1.17% | 447,400 |
| Feb 16, 2026 | 2,266.00 | 2,309.00 | 2,207.50 | 2,306.00 | 2,306.00 | 0.68% | 607,400 |
| Feb 13, 2026 | 2,390.00 | 2,407.00 | 2,240.00 | 2,290.50 | 2,290.50 | -4.58% | 850,300 |
| Feb 12, 2026 | 2,420.00 | 2,422.00 | 2,375.00 | 2,400.50 | 2,400.50 | 0.02% | 393,500 |
| Feb 10, 2026 | 2,415.50 | 2,423.00 | 2,399.50 | 2,400.00 | 2,400.00 | -0.10% | 268,500 |
| Feb 9, 2026 | 2,410.00 | 2,425.00 | 2,375.50 | 2,402.50 | 2,402.50 | 1.69% | 271,500 |
| Feb 6, 2026 | 2,359.50 | 2,385.50 | 2,346.50 | 2,362.50 | 2,362.50 | -0.48% | 158,800 |
| Feb 5, 2026 | 2,405.00 | 2,411.00 | 2,369.50 | 2,374.00 | 2,374.00 | 0.13% | 206,900 |
| Feb 4, 2026 | 2,387.00 | 2,395.00 | 2,368.00 | 2,371.00 | 2,371.00 | -0.69% | 260,200 |
| Feb 3, 2026 | 2,344.00 | 2,403.00 | 2,344.00 | 2,387.50 | 2,387.50 | 1.88% | 227,600 |
| Feb 2, 2026 | 2,406.00 | 2,417.50 | 2,343.50 | 2,343.50 | 2,343.50 | -1.12% | 371,700 |
| Jan 30, 2026 | 2,385.00 | 2,386.00 | 2,360.00 | 2,370.00 | 2,370.00 | 0.62% | 305,500 |
| Jan 29, 2026 | 2,359.00 | 2,369.50 | 2,340.50 | 2,355.50 | 2,355.50 | -0.28% | 309,500 |
| Jan 28, 2026 | 2,388.00 | 2,388.50 | 2,359.00 | 2,362.00 | 2,362.00 | -2.17% | 269,500 |
| Jan 27, 2026 | 2,419.50 | 2,435.00 | 2,389.00 | 2,414.50 | 2,414.50 | -0.19% | 310,600 |
| Jan 26, 2026 | 2,400.00 | 2,432.00 | 2,396.50 | 2,419.00 | 2,419.00 | -0.25% | 378,900 |
| Jan 23, 2026 | 2,416.00 | 2,428.00 | 2,395.50 | 2,425.00 | 2,425.00 | 0.37% | 357,900 |
| Jan 22, 2026 | 2,404.50 | 2,447.00 | 2,401.00 | 2,416.00 | 2,416.00 | 0.79% | 407,200 |
| Jan 21, 2026 | 2,413.00 | 2,423.00 | 2,391.50 | 2,397.00 | 2,397.00 | 0.04% | 359,000 |
| Jan 20, 2026 | 2,382.00 | 2,396.00 | 2,358.00 | 2,396.00 | 2,396.00 | 0.15% | 332,200 |
| Jan 19, 2026 | 2,387.50 | 2,398.00 | 2,362.50 | 2,392.50 | 2,392.50 | 0.27% | 296,200 |
| Jan 16, 2026 | 2,362.00 | 2,387.50 | 2,349.00 | 2,386.00 | 2,386.00 | -0.06% | 213,600 |
| Jan 15, 2026 | 2,381.00 | 2,395.50 | 2,360.50 | 2,387.50 | 2,387.50 | -0.19% | 248,800 |
| Jan 14, 2026 | 2,400.00 | 2,410.50 | 2,384.50 | 2,392.00 | 2,392.00 | -0.33% | 262,600 |