Skip to main content
logo
Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan flag Japan · Delayed Price · Currency is JPY
1,749.00
+14.50 (0.84%)
May 29, 2026, 3:30 PM JST

Sawai Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,731.001,766.001,731.001,749.001,749.000.84%569,500
May 28, 20261,776.001,778.001,726.001,734.501,734.50-2.20%613,900
May 27, 20261,759.001,773.501,745.001,773.501,773.500.06%499,300
May 26, 20261,783.001,786.001,757.501,772.501,772.50-0.89%485,300
May 25, 20261,771.001,803.001,766.001,788.501,788.501.16%705,800
May 22, 20261,750.001,768.001,740.501,768.001,768.000.60%556,600
May 21, 20261,824.001,824.001,751.001,757.501,757.50-1.76%466,700
May 20, 20261,815.001,823.001,778.501,789.001,789.00-0.89%579,000
May 19, 20261,741.001,821.501,741.001,805.001,805.003.74%1,102,400
May 18, 20261,782.501,797.001,730.501,740.001,740.00-14.39%2,362,900
May 15, 20262,070.002,126.001,972.502,032.502,032.50-2.40%908,000
May 14, 20262,090.002,099.002,055.002,082.502,082.500.10%257,900
May 13, 20262,071.002,088.002,063.502,080.502,080.50-0.02%218,100
May 12, 20262,099.502,110.502,053.002,081.002,081.00-0.79%397,700
May 11, 20262,101.502,134.002,085.002,097.502,097.50-0.21%437,300
May 8, 20262,131.002,137.002,083.002,102.002,102.00-1.55%586,900
May 7, 20262,088.002,146.502,081.002,135.002,135.003.34%378,800
May 1, 20262,104.502,105.502,057.502,066.002,066.00-1.83%233,900
Apr 30, 20262,105.502,110.502,083.002,104.502,104.500.29%421,000
Apr 28, 20262,073.002,112.502,068.002,098.502,098.500.87%476,700
Apr 27, 20262,100.002,100.002,069.502,080.502,080.50-1.91%233,900
Apr 24, 20262,093.502,123.502,087.002,121.002,121.001.05%244,900
Apr 23, 20262,094.502,111.502,073.002,099.002,099.00-0.54%380,300
Apr 22, 20262,162.002,162.002,094.002,110.502,110.50-2.92%294,800
Apr 21, 20262,175.002,179.502,149.002,174.002,174.00-0.71%236,800
Apr 20, 20262,225.002,225.002,173.002,189.502,189.50-0.84%174,500
Apr 17, 20262,239.502,249.502,208.002,208.002,208.00-1.78%151,400
Apr 16, 20262,240.002,257.002,233.502,248.002,248.001.17%214,900
Apr 15, 20262,177.002,222.002,177.002,222.002,222.002.07%255,100
Apr 14, 20262,226.502,251.002,172.502,177.002,177.00-2.14%201,200
Apr 13, 20262,251.502,269.002,224.502,224.502,224.50-1.37%182,200
Apr 10, 20262,252.002,262.502,229.502,255.502,255.500.13%307,400
Apr 9, 20262,260.002,286.002,250.002,252.502,252.50-0.66%255,300
Apr 8, 20262,300.002,314.502,256.502,267.502,267.50-0.48%533,200
Apr 7, 20262,281.002,298.002,260.502,278.502,278.50-0.39%261,800
Apr 6, 20262,300.002,318.502,256.002,287.502,287.50-0.59%178,200
Apr 3, 20262,237.002,323.002,236.502,301.002,301.002.86%399,800
Apr 2, 20262,260.502,268.002,215.002,237.002,237.00-1.67%336,500
Apr 1, 20262,221.502,275.002,211.502,275.002,275.002.94%349,200
Mar 31, 20262,249.502,252.002,209.002,210.002,210.00-1.47%281,700
Mar 30, 20262,247.002,263.502,231.002,243.002,243.00-2.35%327,500
Mar 27, 20262,292.502,329.502,282.502,325.002,297.002.04%517,900
Mar 26, 20262,260.002,285.502,251.002,278.502,251.060.82%374,600
Mar 25, 20262,225.002,269.002,225.002,260.002,232.783.10%329,900
Mar 24, 20262,144.002,198.002,141.002,192.002,165.603.89%299,500
Mar 23, 20262,107.002,128.002,100.002,110.002,084.59-1.81%326,600
Mar 19, 20262,162.502,199.502,144.502,149.002,123.12-1.87%436,000
Mar 18, 20262,181.502,209.502,173.002,190.002,163.631.72%321,900
Mar 17, 20262,156.002,163.502,138.002,153.002,127.070.58%334,100
Mar 16, 20262,136.002,141.002,110.002,140.502,114.720.63%203,000