Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan · Delayed Price · Currency is JPY 1,604.00
-12.50 (-0.77%)
Aug 4, 2026, 10:04 AM JST
Sawai Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,637.00 | 1,656.50 | 1,595.00 | 1,616.50 | 1,616.50 | -2.06% | 495,900 |
| Jul 31, 2026 | 1,676.00 | 1,685.00 | 1,648.00 | 1,650.50 | 1,650.50 | -2.77% | 572,900 |
| Jul 30, 2026 | 1,710.00 | 1,712.50 | 1,678.50 | 1,697.50 | 1,697.50 | -0.76% | 430,700 |
| Jul 29, 2026 | 1,686.00 | 1,714.00 | 1,676.00 | 1,710.50 | 1,710.50 | 2.12% | 669,300 |
| Jul 28, 2026 | 1,679.00 | 1,693.50 | 1,673.50 | 1,675.00 | 1,675.00 | -0.24% | 426,500 |
| Jul 27, 2026 | 1,664.00 | 1,684.50 | 1,660.00 | 1,679.00 | 1,679.00 | 1.18% | 644,100 |
| Jul 24, 2026 | 1,655.00 | 1,670.50 | 1,645.00 | 1,659.50 | 1,659.50 | -0.18% | 293,000 |
| Jul 23, 2026 | 1,672.00 | 1,679.00 | 1,655.50 | 1,662.50 | 1,662.50 | -1.07% | 310,400 |
| Jul 22, 2026 | 1,685.00 | 1,689.50 | 1,667.50 | 1,680.50 | 1,680.50 | -0.03% | 472,800 |
| Jul 21, 2026 | 1,683.00 | 1,700.50 | 1,675.50 | 1,681.00 | 1,681.00 | - | 438,300 |
| Jul 17, 2026 | 1,675.00 | 1,691.50 | 1,670.00 | 1,681.00 | 1,681.00 | 0.21% | 523,600 |
| Jul 16, 2026 | 1,687.50 | 1,702.50 | 1,670.50 | 1,677.50 | 1,677.50 | -0.94% | 414,700 |
| Jul 15, 2026 | 1,675.00 | 1,699.50 | 1,655.50 | 1,693.50 | 1,693.50 | 1.10% | 410,600 |
| Jul 14, 2026 | 1,675.00 | 1,683.50 | 1,663.50 | 1,675.00 | 1,675.00 | 0.84% | 347,400 |
| Jul 13, 2026 | 1,685.00 | 1,689.50 | 1,655.50 | 1,661.00 | 1,661.00 | -0.72% | 327,400 |
| Jul 10, 2026 | 1,680.00 | 1,682.50 | 1,663.50 | 1,673.00 | 1,673.00 | -1.01% | 403,100 |
| Jul 9, 2026 | 1,701.50 | 1,705.50 | 1,687.00 | 1,690.00 | 1,690.00 | -1.52% | 310,100 |
| Jul 8, 2026 | 1,745.00 | 1,754.50 | 1,716.00 | 1,716.00 | 1,716.00 | -1.41% | 332,000 |
| Jul 7, 2026 | 1,750.00 | 1,757.00 | 1,736.00 | 1,740.50 | 1,740.50 | -0.40% | 261,900 |
| Jul 6, 2026 | 1,718.00 | 1,758.50 | 1,710.00 | 1,747.50 | 1,747.50 | 1.72% | 356,400 |
| Jul 3, 2026 | 1,725.00 | 1,730.00 | 1,712.00 | 1,718.00 | 1,718.00 | 0.94% | 301,800 |
| Jul 2, 2026 | 1,697.00 | 1,715.00 | 1,683.00 | 1,702.00 | 1,702.00 | 1.61% | 458,700 |
| Jul 1, 2026 | 1,685.00 | 1,691.50 | 1,667.00 | 1,675.00 | 1,675.00 | -0.59% | 499,400 |
| Jun 30, 2026 | 1,670.00 | 1,696.50 | 1,664.50 | 1,685.00 | 1,685.00 | 1.29% | 669,900 |
| Jun 29, 2026 | 1,644.50 | 1,674.00 | 1,639.00 | 1,663.50 | 1,663.50 | 2.31% | 534,400 |
| Jun 26, 2026 | 1,625.00 | 1,629.50 | 1,591.00 | 1,626.00 | 1,626.00 | -1.48% | 829,300 |
| Jun 25, 2026 | 1,668.00 | 1,670.00 | 1,642.50 | 1,650.50 | 1,650.50 | -0.45% | 481,100 |
| Jun 24, 2026 | 1,646.50 | 1,666.50 | 1,637.00 | 1,658.00 | 1,658.00 | 0.70% | 509,900 |
| Jun 23, 2026 | 1,621.00 | 1,656.50 | 1,610.50 | 1,646.50 | 1,646.50 | 0.80% | 768,000 |
| Jun 22, 2026 | 1,630.00 | 1,645.50 | 1,621.50 | 1,633.50 | 1,633.50 | -0.27% | 608,000 |
| Jun 19, 2026 | 1,633.50 | 1,643.50 | 1,619.00 | 1,638.00 | 1,638.00 | -0.88% | 1,124,400 |
| Jun 18, 2026 | 1,669.50 | 1,676.50 | 1,619.00 | 1,652.50 | 1,652.50 | -1.43% | 785,000 |
| Jun 17, 2026 | 1,662.50 | 1,683.00 | 1,646.50 | 1,676.50 | 1,676.50 | 1.58% | 653,900 |
| Jun 16, 2026 | 1,664.00 | 1,674.00 | 1,642.50 | 1,650.50 | 1,650.50 | -1.40% | 644,200 |
| Jun 15, 2026 | 1,683.00 | 1,710.00 | 1,648.00 | 1,674.00 | 1,674.00 | -2.16% | 808,600 |
| Jun 12, 2026 | 1,692.00 | 1,714.50 | 1,688.00 | 1,711.00 | 1,711.00 | - | 450,900 |
| Jun 11, 2026 | 1,710.00 | 1,719.00 | 1,695.00 | 1,711.00 | 1,711.00 | -0.52% | 346,200 |
| Jun 10, 2026 | 1,718.00 | 1,734.00 | 1,713.50 | 1,720.00 | 1,720.00 | 0.76% | 302,100 |
| Jun 9, 2026 | 1,694.50 | 1,718.50 | 1,688.00 | 1,707.00 | 1,707.00 | 1.13% | 452,000 |
| Jun 8, 2026 | 1,691.00 | 1,715.00 | 1,673.00 | 1,688.00 | 1,688.00 | -1.43% | 501,700 |
| Jun 5, 2026 | 1,733.00 | 1,736.50 | 1,703.00 | 1,712.50 | 1,712.50 | -0.26% | 406,500 |
| Jun 4, 2026 | 1,725.00 | 1,738.50 | 1,707.50 | 1,717.00 | 1,717.00 | -0.15% | 476,100 |
| Jun 3, 2026 | 1,685.00 | 1,731.50 | 1,664.50 | 1,719.50 | 1,719.50 | 0.70% | 574,300 |
| Jun 2, 2026 | 1,718.00 | 1,722.50 | 1,683.00 | 1,707.50 | 1,707.50 | -1.41% | 444,500 |
| Jun 1, 2026 | 1,749.00 | 1,760.00 | 1,717.50 | 1,732.00 | 1,732.00 | -0.97% | 485,600 |
| May 29, 2026 | 1,731.00 | 1,766.00 | 1,731.00 | 1,749.00 | 1,749.00 | 0.84% | 569,500 |
| May 28, 2026 | 1,776.00 | 1,778.00 | 1,726.00 | 1,734.50 | 1,734.50 | -2.20% | 613,900 |
| May 27, 2026 | 1,759.00 | 1,773.50 | 1,745.00 | 1,773.50 | 1,773.50 | 0.06% | 499,300 |
| May 26, 2026 | 1,783.00 | 1,786.00 | 1,757.50 | 1,772.50 | 1,772.50 | -0.89% | 485,300 |
| May 25, 2026 | 1,771.00 | 1,803.00 | 1,766.00 | 1,788.50 | 1,788.50 | 1.16% | 705,800 |