Skip to main content
logo
Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan flag Japan · Delayed Price · Currency is JPY
2,397.00
+1.00 (0.04%)
Jan 21, 2026, 3:30 PM JST

Sawai Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,323.502,369.502,299.002,342.002,342.000.58%610,400
Dec 16, 20252,307.002,337.502,283.502,328.502,328.501.79%452,400
Dec 15, 20252,281.002,307.502,274.002,287.502,287.501.64%612,500
Dec 12, 20252,268.002,273.002,233.002,250.502,250.500.09%482,400
Dec 11, 20252,235.002,262.502,222.002,248.502,248.501.26%486,700
Dec 10, 20252,190.002,234.502,181.002,220.502,220.500.95%643,000
Dec 9, 20252,188.002,219.502,177.002,199.502,199.503.31%493,900
Dec 8, 20252,138.502,158.502,112.002,129.002,129.00-0.44%304,500
Dec 5, 20252,095.002,217.502,094.502,138.502,138.503.46%840,300
Dec 4, 20252,000.002,123.501,955.002,067.002,067.006.46%880,800
Dec 3, 20251,958.001,963.501,926.001,941.501,941.50-2.02%319,200
Dec 2, 20251,958.001,990.001,948.001,981.501,981.501.20%340,400
Dec 1, 20251,970.501,987.501,950.001,958.001,958.00-1.21%309,400
Nov 28, 20251,950.001,989.501,941.001,982.001,982.001.90%365,200
Nov 27, 20251,923.501,955.001,919.501,945.001,945.000.31%321,300
Nov 26, 20251,912.001,943.501,901.001,939.001,939.001.41%286,600
Nov 25, 20251,916.501,939.501,911.001,912.001,912.000.45%437,600
Nov 21, 20251,900.501,935.001,890.001,903.501,903.500.18%496,100
Nov 20, 20251,890.001,918.001,882.001,900.001,900.000.96%380,500
Nov 19, 20251,885.001,900.001,869.001,882.001,882.000.37%348,900
Nov 18, 20251,885.001,890.501,854.001,875.001,875.00-0.40%402,700
Nov 17, 20251,835.001,882.501,800.501,882.501,882.502.00%525,200
Nov 14, 20251,890.001,894.501,801.001,845.501,845.50-1.86%691,000
Nov 13, 20251,877.001,886.501,864.501,880.501,880.501.18%332,600
Nov 12, 20251,865.001,874.001,848.001,858.501,858.500.81%397,300
Nov 11, 20251,885.001,889.001,815.001,843.501,843.50-2.56%601,500
Nov 10, 20251,888.501,894.501,878.501,892.001,892.001.39%193,400
Nov 7, 20251,870.001,899.501,857.001,866.001,866.00-0.19%191,500
Nov 6, 20251,850.001,878.001,843.001,869.501,869.500.92%297,400