Skip to main content
logo
Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan flag Japan · Delayed Price · Currency is JPY
2,213.50
+22.50 (1.03%)
Mar 5, 2026, 3:30 PM JST

Sawai Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,269.502,269.502,200.502,213.502,213.501.03%472,900
Mar 4, 20262,258.002,269.502,181.002,191.002,191.00-3.33%425,400
Mar 3, 20262,298.502,310.502,263.002,266.502,266.50-1.84%309,900
Mar 2, 20262,327.002,339.502,295.002,309.002,309.00-0.52%360,300
Feb 27, 20262,300.002,328.002,293.002,321.002,321.000.54%411,400
Feb 26, 20262,339.502,350.002,304.502,308.502,308.50-0.04%375,700
Feb 25, 20262,334.002,338.002,295.002,309.502,309.50-1.09%499,300
Feb 24, 20262,372.502,375.502,326.502,335.002,335.00-1.29%414,600
Feb 20, 20262,355.002,372.002,300.002,365.502,365.50-0.76%400,200
Feb 19, 20262,339.502,401.002,334.502,383.502,383.500.68%343,300
Feb 18, 20262,383.002,386.502,358.502,367.502,367.501.48%324,700
Feb 17, 20262,313.502,333.002,293.502,333.002,333.001.17%447,400
Feb 16, 20262,266.002,309.002,207.502,306.002,306.000.68%607,400
Feb 13, 20262,390.002,407.002,240.002,290.502,290.50-4.58%850,300
Feb 12, 20262,420.002,422.002,375.002,400.502,400.500.02%393,500
Feb 10, 20262,415.502,423.002,399.502,400.002,400.00-0.10%268,500
Feb 9, 20262,410.002,425.002,375.502,402.502,402.501.69%271,500
Feb 6, 20262,359.502,385.502,346.502,362.502,362.50-0.48%158,800
Feb 5, 20262,405.002,411.002,369.502,374.002,374.000.13%206,900
Feb 4, 20262,387.002,395.002,368.002,371.002,371.00-0.69%260,200
Feb 3, 20262,344.002,403.002,344.002,387.502,387.501.88%227,600
Feb 2, 20262,406.002,417.502,343.502,343.502,343.50-1.12%371,700
Jan 30, 20262,385.002,386.002,360.002,370.002,370.000.62%305,500
Jan 29, 20262,359.002,369.502,340.502,355.502,355.50-0.28%309,500
Jan 28, 20262,388.002,388.502,359.002,362.002,362.00-2.17%269,500
Jan 27, 20262,419.502,435.002,389.002,414.502,414.50-0.19%310,600
Jan 26, 20262,400.002,432.002,396.502,419.002,419.00-0.25%378,900
Jan 23, 20262,416.002,428.002,395.502,425.002,425.000.37%357,900
Jan 22, 20262,404.502,447.002,401.002,416.002,416.000.79%407,200
Jan 21, 20262,413.002,423.002,391.502,397.002,397.000.04%359,000
Jan 20, 20262,382.002,396.002,358.002,396.002,396.000.15%332,200
Jan 19, 20262,387.502,398.002,362.502,392.502,392.500.27%296,200
Jan 16, 20262,362.002,387.502,349.002,386.002,386.00-0.06%213,600
Jan 15, 20262,381.002,395.502,360.502,387.502,387.50-0.19%248,800
Jan 14, 20262,400.002,410.502,384.502,392.002,392.00-0.33%262,600
Jan 13, 20262,403.502,419.002,389.002,400.002,400.00-353,200
Jan 9, 20262,380.002,401.002,370.502,400.002,400.00-0.10%291,900
Jan 8, 20262,429.002,429.002,389.502,402.502,402.501.22%292,400
Jan 7, 20262,368.002,396.502,344.502,373.502,373.500.47%345,600
Jan 6, 20262,355.002,383.502,338.502,362.502,362.50-0.15%324,800
Jan 5, 20262,384.502,395.002,358.002,366.002,366.000.30%312,700
Dec 30, 20252,400.002,413.502,359.002,359.002,359.00-2.52%343,700
Dec 29, 20252,419.002,439.002,401.502,420.002,420.000.52%413,400
Dec 26, 20252,379.502,409.502,375.002,407.502,407.501.37%277,700
Dec 25, 20252,365.002,379.502,342.502,375.002,375.001.50%158,700
Dec 24, 20252,380.002,389.502,335.502,340.002,340.00-1.41%382,800
Dec 23, 20252,350.002,383.002,335.502,373.502,373.501.39%506,900
Dec 22, 20252,350.002,353.002,317.502,341.002,341.00-0.30%414,900
Dec 19, 20252,350.002,378.502,323.002,348.002,348.00-0.89%462,900
Dec 18, 20252,347.502,400.502,329.002,369.002,369.001.15%508,300