Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan · Delayed Price · Currency is JPY 2,420.00
+12.50 (0.52%)
Dec 29, 2025, 3:30 PM JST
Sawai Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2,379.50 | 2,409.50 | 2,375.00 | 2,407.50 | 2,407.50 | 1.37% | 277,700 |
| Dec 25, 2025 | 2,365.00 | 2,379.50 | 2,342.50 | 2,375.00 | 2,375.00 | 1.50% | 158,700 |
| Dec 24, 2025 | 2,380.00 | 2,389.50 | 2,335.50 | 2,340.00 | 2,340.00 | -1.41% | 382,800 |
| Dec 23, 2025 | 2,350.00 | 2,383.00 | 2,335.50 | 2,373.50 | 2,373.50 | 1.39% | 506,900 |
| Dec 22, 2025 | 2,350.00 | 2,353.00 | 2,317.50 | 2,341.00 | 2,341.00 | -0.30% | 414,900 |
| Dec 19, 2025 | 2,350.00 | 2,378.50 | 2,323.00 | 2,348.00 | 2,348.00 | -0.89% | 462,900 |
| Dec 18, 2025 | 2,347.50 | 2,400.50 | 2,329.00 | 2,369.00 | 2,369.00 | 1.15% | 508,300 |
| Dec 17, 2025 | 2,323.50 | 2,369.50 | 2,299.00 | 2,342.00 | 2,342.00 | 0.58% | 610,400 |
| Dec 16, 2025 | 2,307.00 | 2,337.50 | 2,283.50 | 2,328.50 | 2,328.50 | 1.79% | 452,400 |
| Dec 15, 2025 | 2,281.00 | 2,307.50 | 2,274.00 | 2,287.50 | 2,287.50 | 1.64% | 612,500 |
| Dec 12, 2025 | 2,268.00 | 2,273.00 | 2,233.00 | 2,250.50 | 2,250.50 | 0.09% | 482,400 |
| Dec 11, 2025 | 2,235.00 | 2,262.50 | 2,222.00 | 2,248.50 | 2,248.50 | 1.26% | 486,700 |
| Dec 10, 2025 | 2,190.00 | 2,234.50 | 2,181.00 | 2,220.50 | 2,220.50 | 0.95% | 643,000 |
| Dec 9, 2025 | 2,188.00 | 2,219.50 | 2,177.00 | 2,199.50 | 2,199.50 | 3.31% | 493,900 |
| Dec 8, 2025 | 2,138.50 | 2,158.50 | 2,112.00 | 2,129.00 | 2,129.00 | -0.44% | 304,500 |
| Dec 5, 2025 | 2,095.00 | 2,217.50 | 2,094.50 | 2,138.50 | 2,138.50 | 3.46% | 840,300 |
| Dec 4, 2025 | 2,000.00 | 2,123.50 | 1,955.00 | 2,067.00 | 2,067.00 | 6.46% | 880,800 |
| Dec 3, 2025 | 1,958.00 | 1,963.50 | 1,926.00 | 1,941.50 | 1,941.50 | -2.02% | 319,200 |
| Dec 2, 2025 | 1,958.00 | 1,990.00 | 1,948.00 | 1,981.50 | 1,981.50 | 1.20% | 340,400 |
| Dec 1, 2025 | 1,970.50 | 1,987.50 | 1,950.00 | 1,958.00 | 1,958.00 | -1.21% | 309,400 |
| Nov 28, 2025 | 1,950.00 | 1,989.50 | 1,941.00 | 1,982.00 | 1,982.00 | 1.90% | 365,200 |
| Nov 27, 2025 | 1,923.50 | 1,955.00 | 1,919.50 | 1,945.00 | 1,945.00 | 0.31% | 321,300 |
| Nov 26, 2025 | 1,912.00 | 1,943.50 | 1,901.00 | 1,939.00 | 1,939.00 | 1.41% | 286,600 |
| Nov 25, 2025 | 1,916.50 | 1,939.50 | 1,911.00 | 1,912.00 | 1,912.00 | 0.45% | 437,600 |
| Nov 21, 2025 | 1,900.50 | 1,935.00 | 1,890.00 | 1,903.50 | 1,903.50 | 0.18% | 496,100 |
| Nov 20, 2025 | 1,890.00 | 1,918.00 | 1,882.00 | 1,900.00 | 1,900.00 | 0.96% | 380,500 |
| Nov 19, 2025 | 1,885.00 | 1,900.00 | 1,869.00 | 1,882.00 | 1,882.00 | 0.37% | 348,900 |
| Nov 18, 2025 | 1,885.00 | 1,890.50 | 1,854.00 | 1,875.00 | 1,875.00 | -0.40% | 402,700 |
| Nov 17, 2025 | 1,835.00 | 1,882.50 | 1,800.50 | 1,882.50 | 1,882.50 | 2.00% | 525,200 |
| Nov 14, 2025 | 1,890.00 | 1,894.50 | 1,801.00 | 1,845.50 | 1,845.50 | -1.86% | 691,000 |
| Nov 13, 2025 | 1,877.00 | 1,886.50 | 1,864.50 | 1,880.50 | 1,880.50 | 1.18% | 332,600 |
| Nov 12, 2025 | 1,865.00 | 1,874.00 | 1,848.00 | 1,858.50 | 1,858.50 | 0.81% | 397,300 |
| Nov 11, 2025 | 1,885.00 | 1,889.00 | 1,815.00 | 1,843.50 | 1,843.50 | -2.56% | 601,500 |
| Nov 10, 2025 | 1,888.50 | 1,894.50 | 1,878.50 | 1,892.00 | 1,892.00 | 1.39% | 193,400 |
| 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 | 0.92% | 297,400 |
| Nov 5, 2025 | 1,841.00 | 1,861.00 | 1,834.50 | 1,852.50 | 1,852.50 | 0.95% | 370,100 |
| Nov 4, 2025 | 1,830.00 | 1,860.00 | 1,816.50 | 1,835.00 | 1,835.00 | -0.24% | 360,600 |
| Oct 31, 2025 | 1,856.00 | 1,857.00 | 1,826.00 | 1,839.50 | 1,839.50 | -0.41% | 312,600 |
| Oct 30, 2025 | 1,845.00 | 1,850.50 | 1,835.50 | 1,847.00 | 1,847.00 | 0.65% | 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 |