Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan · Delayed Price · Currency is JPY 1,638.00
-14.50 (-0.88%)
Jun 19, 2026, 3:30 PM JST
Sawai Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,633.50 | 1,643.50 | 1,619.00 | 1,627.50 | - | -1.51% | 222,800 |
| 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 |
| May 22, 2026 | 1,750.00 | 1,768.00 | 1,740.50 | 1,768.00 | 1,768.00 | 0.60% | 556,600 |
| May 21, 2026 | 1,824.00 | 1,824.00 | 1,751.00 | 1,757.50 | 1,757.50 | -1.76% | 466,700 |
| May 20, 2026 | 1,815.00 | 1,823.00 | 1,778.50 | 1,789.00 | 1,789.00 | -0.89% | 579,000 |
| May 19, 2026 | 1,741.00 | 1,821.50 | 1,741.00 | 1,805.00 | 1,805.00 | 3.74% | 1,102,400 |
| May 18, 2026 | 1,782.50 | 1,797.00 | 1,730.50 | 1,740.00 | 1,740.00 | -14.39% | 2,362,900 |
| May 15, 2026 | 2,070.00 | 2,126.00 | 1,972.50 | 2,032.50 | 2,032.50 | -2.40% | 908,000 |
| May 14, 2026 | 2,090.00 | 2,099.00 | 2,055.00 | 2,082.50 | 2,082.50 | 0.10% | 257,900 |
| May 13, 2026 | 2,071.00 | 2,088.00 | 2,063.50 | 2,080.50 | 2,080.50 | -0.02% | 218,100 |
| May 12, 2026 | 2,099.50 | 2,110.50 | 2,053.00 | 2,081.00 | 2,081.00 | -0.79% | 397,700 |
| May 11, 2026 | 2,101.50 | 2,134.00 | 2,085.00 | 2,097.50 | 2,097.50 | -0.21% | 437,300 |
| May 8, 2026 | 2,131.00 | 2,137.00 | 2,083.00 | 2,102.00 | 2,102.00 | -1.55% | 586,900 |
| May 7, 2026 | 2,088.00 | 2,146.50 | 2,081.00 | 2,135.00 | 2,135.00 | 3.34% | 378,800 |
| May 1, 2026 | 2,104.50 | 2,105.50 | 2,057.50 | 2,066.00 | 2,066.00 | -1.83% | 233,900 |
| Apr 30, 2026 | 2,105.50 | 2,110.50 | 2,083.00 | 2,104.50 | 2,104.50 | 0.29% | 421,000 |
| Apr 28, 2026 | 2,073.00 | 2,112.50 | 2,068.00 | 2,098.50 | 2,098.50 | 0.87% | 476,700 |
| Apr 27, 2026 | 2,100.00 | 2,100.00 | 2,069.50 | 2,080.50 | 2,080.50 | -1.91% | 233,900 |
| Apr 24, 2026 | 2,093.50 | 2,123.50 | 2,087.00 | 2,121.00 | 2,121.00 | 1.05% | 244,900 |
| Apr 23, 2026 | 2,094.50 | 2,111.50 | 2,073.00 | 2,099.00 | 2,099.00 | -0.54% | 380,300 |
| Apr 22, 2026 | 2,162.00 | 2,162.00 | 2,094.00 | 2,110.50 | 2,110.50 | -2.92% | 294,800 |
| Apr 21, 2026 | 2,175.00 | 2,179.50 | 2,149.00 | 2,174.00 | 2,174.00 | -0.71% | 236,800 |
| Apr 20, 2026 | 2,225.00 | 2,225.00 | 2,173.00 | 2,189.50 | 2,189.50 | -0.84% | 174,500 |
| Apr 17, 2026 | 2,239.50 | 2,249.50 | 2,208.00 | 2,208.00 | 2,208.00 | -1.78% | 151,400 |
| Apr 16, 2026 | 2,240.00 | 2,257.00 | 2,233.50 | 2,248.00 | 2,248.00 | 1.17% | 214,900 |
| Apr 15, 2026 | 2,177.00 | 2,222.00 | 2,177.00 | 2,222.00 | 2,222.00 | 2.07% | 255,100 |
| Apr 14, 2026 | 2,226.50 | 2,251.00 | 2,172.50 | 2,177.00 | 2,177.00 | -2.14% | 201,200 |
| Apr 13, 2026 | 2,251.50 | 2,269.00 | 2,224.50 | 2,224.50 | 2,224.50 | -1.37% | 182,200 |
| Apr 10, 2026 | 2,252.00 | 2,262.50 | 2,229.50 | 2,255.50 | 2,255.50 | 0.13% | 307,400 |
| Apr 9, 2026 | 2,260.00 | 2,286.00 | 2,250.00 | 2,252.50 | 2,252.50 | -0.66% | 255,300 |
| Apr 8, 2026 | 2,300.00 | 2,314.50 | 2,256.50 | 2,267.50 | 2,267.50 | -0.48% | 533,200 |
| Apr 7, 2026 | 2,281.00 | 2,298.00 | 2,260.50 | 2,278.50 | 2,278.50 | -0.39% | 261,800 |