Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan · Delayed Price · Currency is JPY 1,866.00
-3.50 (-0.19%)
Nov 7, 2025, 3:30 PM JST
Sawai Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,870.00 | 1,899.50 | 1,857.00 | 1,866.00 | 1,866.00 | -0.19% | 191,500 |
| Nov 6, 2025 | 1,850.00 | 1,878.00 | 1,843.00 | 1,869.50 | 1,869.50 | - | 297,400 |
| Nov 5, 2025 | 1,850.00 | 1,878.00 | 1,843.00 | 1,869.50 | 1,869.50 | 0.92% | 370,100 |
| Nov 4, 2025 | 1,841.00 | 1,861.00 | 1,834.50 | 1,852.50 | 1,852.50 | 0.71% | 370,100 |
| Oct 31, 2025 | 1,856.00 | 1,857.00 | 1,826.00 | 1,839.50 | 1,839.50 | - | 312,600 |
| Oct 30, 2025 | 1,856.00 | 1,857.00 | 1,826.00 | 1,839.50 | 1,839.50 | 0.25% | 408,900 |
| Oct 29, 2025 | 1,888.50 | 1,900.00 | 1,828.50 | 1,835.00 | 1,835.00 | -2.78% | 577,100 |
| Oct 28, 2025 | 1,909.00 | 1,919.00 | 1,887.50 | 1,887.50 | 1,887.50 | -1.64% | 278,800 |
| Oct 27, 2025 | 1,900.00 | 1,924.00 | 1,898.00 | 1,919.00 | 1,919.00 | 1.13% | 235,500 |
| Oct 24, 2025 | 1,910.00 | 1,927.50 | 1,890.50 | 1,897.50 | 1,897.50 | -0.84% | 248,700 |
| Oct 23, 2025 | 1,915.00 | 1,944.50 | 1,905.50 | 1,913.50 | 1,913.50 | -1.14% | 303,500 |
| Oct 22, 2025 | 1,913.00 | 1,935.50 | 1,913.00 | 1,935.50 | 1,935.50 | 0.86% | 408,600 |
| Oct 21, 2025 | 1,916.50 | 1,928.00 | 1,909.50 | 1,919.00 | 1,919.00 | - | 235,300 |
| Oct 20, 2025 | 1,949.00 | 1,949.00 | 1,915.50 | 1,919.00 | 1,919.00 | 0.13% | 205,100 |
| Oct 17, 2025 | 1,904.50 | 1,926.00 | 1,899.50 | 1,916.50 | 1,916.50 | 0.87% | 203,500 |
| Oct 16, 2025 | 1,897.00 | 1,904.50 | 1,875.50 | 1,900.00 | 1,900.00 | 0.13% | 267,300 |
| Oct 15, 2025 | 1,884.50 | 1,906.50 | 1,879.50 | 1,897.50 | 1,897.50 | 1.61% | 386,900 |
| Oct 14, 2025 | 1,889.00 | 1,914.50 | 1,852.00 | 1,867.50 | 1,867.50 | -3.54% | 483,300 |
| Oct 10, 2025 | 1,982.50 | 1,993.50 | 1,935.50 | 1,936.00 | 1,936.00 | -3.25% | 314,700 |
| Oct 9, 2025 | 1,996.50 | 2,013.00 | 1,987.50 | 2,001.00 | 2,001.00 | 0.10% | 250,100 |
| Oct 8, 2025 | 1,988.00 | 2,002.50 | 1,977.00 | 1,999.00 | 1,999.00 | 1.47% | 329,300 |
| Oct 7, 2025 | 2,015.00 | 2,024.00 | 1,966.00 | 1,970.00 | 1,970.00 | -2.06% | 393,200 |
| Oct 6, 2025 | 1,982.00 | 2,017.00 | 1,980.50 | 2,011.50 | 2,011.50 | 2.55% | 255,900 |
| Oct 3, 2025 | 1,969.00 | 1,975.00 | 1,952.00 | 1,961.50 | 1,961.50 | 0.13% | 201,000 |
| Oct 2, 2025 | 1,941.50 | 1,966.00 | 1,933.00 | 1,959.00 | 1,959.00 | 1.40% | 295,800 |
| Oct 1, 2025 | 1,998.00 | 2,000.00 | 1,929.00 | 1,932.00 | 1,932.00 | -3.62% | 520,100 |
| Sep 30, 2025 | 1,998.50 | 2,025.00 | 1,998.00 | 2,004.50 | 2,004.50 | -0.35% | 349,800 |
| Sep 29, 2025 | 2,032.00 | 2,032.50 | 2,000.00 | 2,011.50 | 2,011.50 | -2.31% | 308,600 |
| Sep 26, 2025 | 2,020.00 | 2,075.50 | 2,011.00 | 2,059.00 | 2,032.00 | 2.13% | 508,800 |
| Sep 25, 2025 | 2,040.00 | 2,040.00 | 2,015.50 | 2,016.00 | 1,989.56 | -1.37% | 337,600 |
| Sep 24, 2025 | 2,007.00 | 2,050.00 | 2,001.50 | 2,044.00 | 2,017.20 | 1.84% | 238,800 |
| Sep 22, 2025 | 2,020.00 | 2,026.50 | 2,004.00 | 2,007.00 | 1,980.68 | -1.21% | 260,900 |
| Sep 19, 2025 | 2,045.00 | 2,068.00 | 2,031.50 | 2,031.50 | 2,004.86 | -0.22% | 562,500 |
| Sep 18, 2025 | 2,024.50 | 2,041.50 | 2,012.50 | 2,036.00 | 2,009.30 | 0.64% | 214,400 |
| Sep 17, 2025 | 2,040.00 | 2,043.00 | 2,007.50 | 2,023.00 | 1,996.47 | - | 214,400 |
| Sep 16, 2025 | 2,033.00 | 2,035.00 | 2,011.50 | 2,023.00 | 1,996.47 | -0.54% | 200,700 |
| Sep 12, 2025 | 2,048.00 | 2,048.00 | 2,017.00 | 2,034.00 | 2,007.33 | 0.25% | 319,400 |
| Sep 11, 2025 | 2,026.00 | 2,062.00 | 2,006.00 | 2,029.00 | 2,002.39 | 0.30% | 346,600 |
| Sep 10, 2025 | 2,007.00 | 2,065.00 | 1,978.50 | 2,023.00 | 1,996.47 | 0.80% | 571,900 |
| Sep 9, 2025 | 2,025.00 | 2,040.00 | 2,007.00 | 2,007.00 | 1,980.68 | -1.30% | 310,600 |
| Sep 8, 2025 | 2,000.00 | 2,041.00 | 1,993.50 | 2,033.50 | 2,006.83 | 2.01% | 350,100 |
| Sep 5, 2025 | 1,982.00 | 2,000.00 | 1,971.00 | 1,993.50 | 1,967.36 | 1.24% | 280,600 |
| Sep 4, 2025 | 1,960.00 | 1,973.50 | 1,939.50 | 1,969.00 | 1,943.18 | 1.23% | 306,100 |
| Sep 3, 2025 | 1,935.00 | 1,952.50 | 1,930.50 | 1,945.00 | 1,919.49 | 0.99% | 412,000 |
| Sep 2, 2025 | 1,911.00 | 1,939.50 | 1,905.00 | 1,926.00 | 1,900.74 | 0.78% | 234,200 |
| Sep 1, 2025 | 1,882.00 | 1,921.00 | 1,867.00 | 1,911.00 | 1,885.95 | 1.97% | 213,100 |
| Aug 29, 2025 | 1,881.50 | 1,890.00 | 1,871.50 | 1,874.00 | 1,849.43 | -0.95% | 239,000 |
| Aug 28, 2025 | 1,918.50 | 1,931.00 | 1,892.00 | 1,892.00 | 1,867.20 | -0.79% | 233,700 |
| Aug 27, 2025 | 1,916.50 | 1,917.00 | 1,877.00 | 1,907.00 | 1,882.00 | -0.50% | 359,200 |
| Aug 26, 2025 | 1,935.50 | 1,940.00 | 1,914.50 | 1,916.50 | 1,891.37 | -1.19% | 770,200 |