Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan · Delayed Price · Currency is JPY 1,589.00
-17.50 (-1.09%)
Oct 2, 2026, 3:30 PM JST
Sawai Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,596.50 | 1,603.00 | 1,584.50 | 1,589.00 | 1,589.00 | -1.09% | 462,400 |
| Oct 1, 2026 | 1,630.00 | 1,630.50 | 1,603.00 | 1,606.50 | 1,606.50 | -1.80% | 661,000 |
| Sep 30, 2026 | 1,644.00 | 1,645.50 | 1,606.00 | 1,636.00 | 1,636.00 | - | 586,300 |
| Sep 29, 2026 | 1,648.50 | 1,668.50 | 1,623.00 | 1,636.00 | 1,636.00 | -0.37% | 702,900 |
| Sep 28, 2026 | 1,670.00 | 1,685.00 | 1,668.00 | 1,670.00 | 1,642.00 | 0.21% | 558,100 |
| Sep 25, 2026 | 1,673.50 | 1,684.00 | 1,661.00 | 1,666.50 | 1,638.56 | -0.06% | 600,800 |
| Sep 24, 2026 | 1,640.00 | 1,682.50 | 1,639.50 | 1,667.50 | 1,639.54 | 1.74% | 779,400 |
| Sep 18, 2026 | 1,654.50 | 1,669.50 | 1,639.00 | 1,639.00 | 1,611.52 | -1.35% | 1,906,100 |
| Sep 17, 2026 | 1,640.00 | 1,661.50 | 1,634.00 | 1,661.50 | 1,633.64 | 2.18% | 506,000 |
| Sep 16, 2026 | 1,625.00 | 1,634.00 | 1,617.00 | 1,626.00 | 1,598.74 | 0.06% | 642,600 |
| Sep 15, 2026 | 1,624.00 | 1,631.50 | 1,618.50 | 1,625.00 | 1,597.75 | 0.34% | 435,300 |
| Sep 14, 2026 | 1,576.00 | 1,622.00 | 1,573.00 | 1,619.50 | 1,592.35 | 2.47% | 1,060,600 |
| Sep 11, 2026 | 1,580.00 | 1,606.00 | 1,576.50 | 1,580.50 | 1,554.00 | -1.53% | 642,200 |
| Sep 10, 2026 | 1,581.00 | 1,605.00 | 1,562.50 | 1,605.00 | 1,578.09 | 1.10% | 622,400 |
| Sep 9, 2026 | 1,590.00 | 1,599.00 | 1,584.50 | 1,587.50 | 1,560.88 | -0.50% | 719,800 |
| Sep 8, 2026 | 1,570.00 | 1,610.00 | 1,568.00 | 1,595.50 | 1,568.75 | 1.30% | 951,800 |
| Sep 7, 2026 | 1,578.50 | 1,583.00 | 1,563.00 | 1,575.00 | 1,548.59 | -0.22% | 576,400 |
| Sep 4, 2026 | 1,570.00 | 1,582.00 | 1,565.50 | 1,578.50 | 1,552.03 | 0.38% | 643,700 |
| Sep 3, 2026 | 1,571.00 | 1,577.00 | 1,558.50 | 1,572.50 | 1,546.13 | 0.16% | 612,100 |
| Sep 2, 2026 | 1,600.00 | 1,605.00 | 1,570.00 | 1,570.00 | 1,543.68 | -2.48% | 878,500 |
| Sep 1, 2026 | 1,604.50 | 1,616.00 | 1,600.50 | 1,610.00 | 1,583.01 | 0.75% | 480,900 |
| Aug 31, 2026 | 1,603.50 | 1,604.00 | 1,595.50 | 1,598.00 | 1,571.21 | -0.96% | 591,000 |
| Aug 28, 2026 | 1,612.00 | 1,624.50 | 1,605.50 | 1,613.50 | 1,586.45 | 0.16% | 418,500 |
| Aug 27, 2026 | 1,620.00 | 1,631.00 | 1,605.50 | 1,611.00 | 1,583.99 | -0.71% | 403,800 |
| Aug 26, 2026 | 1,627.50 | 1,636.00 | 1,621.00 | 1,622.50 | 1,595.30 | 0.34% | 350,100 |
| Aug 25, 2026 | 1,621.50 | 1,636.50 | 1,617.00 | 1,617.00 | 1,589.89 | -0.55% | 349,200 |
| Aug 24, 2026 | 1,632.00 | 1,645.50 | 1,620.50 | 1,626.00 | 1,598.74 | -0.37% | 368,200 |
| Aug 21, 2026 | 1,635.00 | 1,645.00 | 1,621.00 | 1,632.00 | 1,604.64 | -0.79% | 425,400 |
| Aug 20, 2026 | 1,627.00 | 1,647.00 | 1,604.50 | 1,645.00 | 1,617.42 | 2.24% | 612,900 |
| Aug 19, 2026 | 1,621.50 | 1,622.50 | 1,599.00 | 1,609.00 | 1,582.02 | 0.25% | 561,900 |
| Aug 18, 2026 | 1,600.00 | 1,624.00 | 1,600.00 | 1,605.00 | 1,578.09 | 0.31% | 518,100 |
| Aug 17, 2026 | 1,632.00 | 1,632.00 | 1,600.00 | 1,600.00 | 1,573.17 | -1.96% | 537,700 |
| Aug 14, 2026 | 1,636.50 | 1,641.50 | 1,621.50 | 1,632.00 | 1,604.64 | -0.46% | 683,800 |
| Aug 13, 2026 | 1,636.00 | 1,651.00 | 1,614.50 | 1,639.50 | 1,612.01 | 0.37% | 561,300 |
| Aug 12, 2026 | 1,593.50 | 1,635.50 | 1,591.50 | 1,633.50 | 1,606.11 | 2.32% | 595,700 |
| Aug 10, 2026 | 1,660.00 | 1,725.00 | 1,550.50 | 1,596.50 | 1,569.73 | -3.24% | 1,836,700 |
| Aug 7, 2026 | 1,621.50 | 1,657.00 | 1,617.00 | 1,650.00 | 1,622.34 | 1.60% | 369,400 |
| Aug 6, 2026 | 1,603.00 | 1,640.50 | 1,603.00 | 1,624.00 | 1,596.77 | 1.56% | 390,500 |
| Aug 5, 2026 | 1,605.00 | 1,619.00 | 1,599.00 | 1,599.00 | 1,572.19 | -0.16% | 442,700 |
| Aug 4, 2026 | 1,606.50 | 1,616.00 | 1,591.50 | 1,601.50 | 1,574.65 | -0.93% | 516,700 |
| Aug 3, 2026 | 1,637.00 | 1,656.50 | 1,595.00 | 1,616.50 | 1,589.40 | -2.06% | 495,900 |
| Jul 31, 2026 | 1,676.00 | 1,685.00 | 1,648.00 | 1,650.50 | 1,622.83 | -2.77% | 572,900 |
| Jul 30, 2026 | 1,710.00 | 1,712.50 | 1,678.50 | 1,697.50 | 1,669.04 | -0.76% | 430,700 |
| Jul 29, 2026 | 1,686.00 | 1,714.00 | 1,676.00 | 1,710.50 | 1,681.82 | 2.12% | 669,300 |
| Jul 28, 2026 | 1,679.00 | 1,693.50 | 1,673.50 | 1,675.00 | 1,646.92 | -0.24% | 426,500 |
| Jul 27, 2026 | 1,664.00 | 1,684.50 | 1,660.00 | 1,679.00 | 1,650.85 | 1.18% | 644,100 |
| Jul 24, 2026 | 1,655.00 | 1,670.50 | 1,645.00 | 1,659.50 | 1,631.68 | -0.18% | 293,000 |
| Jul 23, 2026 | 1,672.00 | 1,679.00 | 1,655.50 | 1,662.50 | 1,634.63 | -1.07% | 310,400 |
| Jul 22, 2026 | 1,685.00 | 1,689.50 | 1,667.50 | 1,680.50 | 1,652.32 | -0.03% | 472,800 |
| Jul 21, 2026 | 1,683.00 | 1,700.50 | 1,675.50 | 1,681.00 | 1,652.82 | - | 438,300 |