Skip to main content
logo
Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan flag Japan · Delayed Price · Currency is JPY
2,102.00
-33.00 (-1.55%)
May 8, 2026, 3:30 PM JST

Sawai Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,247.002,263.502,231.002,243.002,243.00-3.53%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
Mar 13, 20262,111.502,147.002,085.002,127.002,101.38-0.05%306,100
Mar 12, 20262,154.502,167.002,091.502,128.002,102.37-3.47%400,000
Mar 11, 20262,210.002,233.002,200.502,204.502,177.951.12%270,100
Mar 10, 20262,191.502,192.502,147.502,180.002,153.751.16%340,500
Mar 9, 20262,125.502,171.002,102.002,155.002,129.05-2.91%395,700
Mar 6, 20262,185.002,219.502,163.502,219.502,192.770.27%414,500
Mar 5, 20262,269.502,269.502,200.502,213.502,186.841.03%472,900
Mar 4, 20262,258.002,269.502,181.002,191.002,164.61-3.33%425,400
Mar 3, 20262,298.502,310.502,263.002,266.502,239.20-1.84%309,900
Mar 2, 20262,327.002,339.502,295.002,309.002,281.19-0.52%360,300
Feb 27, 20262,300.002,328.002,293.002,321.002,293.050.54%411,400
Feb 26, 20262,339.502,350.002,304.502,308.502,280.70-0.04%375,700
Feb 25, 20262,334.002,338.002,295.002,309.502,281.69-1.09%499,300
Feb 24, 20262,372.502,375.502,326.502,335.002,306.88-1.29%414,600
Feb 20, 20262,355.002,372.002,300.002,365.502,337.01-0.76%400,200