SAKIGAKE Holdings Co.,Ltd. (TYO:5891)
Japan · Delayed Price · Currency is JPY 1,699.00
+7.00 (0.41%)
Sep 25, 2026, 3:30 PM JST
SAKIGAKE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,710.00 | 1,710.00 | 1,691.00 | 1,699.00 | 1,699.00 | 0.41% | 3,900 |
| Sep 24, 2026 | 1,686.00 | 1,692.00 | 1,681.00 | 1,692.00 | 1,692.00 | 0.24% | 4,400 |
| Sep 18, 2026 | 1,691.00 | 1,691.00 | 1,680.00 | 1,688.00 | 1,688.00 | 0.60% | 1,800 |
| Sep 17, 2026 | 1,670.00 | 1,699.00 | 1,670.00 | 1,678.00 | 1,678.00 | 0.24% | 1,600 |
| Sep 16, 2026 | 1,688.00 | 1,692.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.83% | 5,100 |
| Sep 15, 2026 | 1,710.00 | 1,710.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.76% | 4,400 |
| Sep 14, 2026 | 1,712.00 | 1,712.00 | 1,685.00 | 1,701.00 | 1,701.00 | 1.19% | 4,600 |
| Sep 11, 2026 | 1,683.00 | 1,689.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.18% | 2,400 |
| Sep 10, 2026 | 1,682.00 | 1,692.00 | 1,680.00 | 1,684.00 | 1,684.00 | 0.48% | 1,600 |
| Sep 9, 2026 | 1,680.00 | 1,681.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.71% | 1,900 |
| Sep 8, 2026 | 1,677.00 | 1,699.00 | 1,674.00 | 1,688.00 | 1,688.00 | 0.66% | 3,700 |
| Sep 7, 2026 | 1,702.00 | 1,702.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.47% | 5,800 |
| Sep 4, 2026 | 1,666.00 | 1,708.00 | 1,666.00 | 1,702.00 | 1,702.00 | 2.47% | 12,500 |
| Sep 3, 2026 | 1,680.00 | 1,700.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.13% | 5,600 |
| Sep 2, 2026 | 1,695.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.88% | 5,700 |
| Sep 1, 2026 | 1,700.00 | 1,700.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.29% | 3,300 |
| Aug 31, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1.19% | 7,600 |
| Aug 28, 2026 | 1,669.00 | 1,680.00 | 1,669.00 | 1,680.00 | 1,680.00 | 0.66% | 2,600 |
| Aug 27, 2026 | 1,676.00 | 1,680.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.42% | 1,700 |
| Aug 26, 2026 | 1,683.00 | 1,687.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.00% | 3,400 |
| Aug 25, 2026 | 1,683.00 | 1,695.00 | 1,667.00 | 1,693.00 | 1,693.00 | 1.56% | 7,800 |
| Aug 24, 2026 | 1,664.00 | 1,684.00 | 1,664.00 | 1,667.00 | 1,667.00 | 0.18% | 5,800 |
| Aug 21, 2026 | 1,642.00 | 1,664.00 | 1,642.00 | 1,664.00 | 1,664.00 | 0.97% | 2,500 |
| Aug 20, 2026 | 1,635.00 | 1,649.00 | 1,635.00 | 1,648.00 | 1,648.00 | 1.10% | 2,100 |
| Aug 19, 2026 | 1,646.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.85% | 2,700 |
| Aug 18, 2026 | 1,641.00 | 1,651.00 | 1,641.00 | 1,644.00 | 1,644.00 | -0.36% | 1,800 |
| Aug 17, 2026 | 1,663.00 | 1,663.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.12% | 2,600 |
| Aug 14, 2026 | 1,651.00 | 1,662.00 | 1,633.00 | 1,652.00 | 1,652.00 | -0.42% | 4,600 |
| Aug 13, 2026 | 1,611.00 | 1,659.00 | 1,611.00 | 1,659.00 | 1,659.00 | -0.48% | 9,600 |
| Aug 12, 2026 | 1,638.00 | 1,668.00 | 1,630.00 | 1,667.00 | 1,667.00 | 2.71% | 6,800 |
| Aug 10, 2026 | 1,610.00 | 1,638.00 | 1,610.00 | 1,623.00 | 1,623.00 | 1.00% | 4,200 |
| Aug 7, 2026 | 1,615.00 | 1,625.00 | 1,603.00 | 1,607.00 | 1,607.00 | 0.44% | 3,500 |
| Aug 6, 2026 | 1,600.00 | 1,613.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1,700 |
| Aug 5, 2026 | 1,603.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.74% | 4,800 |
| Aug 4, 2026 | 1,622.00 | 1,630.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.86% | 3,700 |
| Aug 3, 2026 | 1,640.00 | 1,642.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.85% | 3,700 |
| Jul 31, 2026 | 1,659.00 | 1,661.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.15% | 5,600 |
| Jul 30, 2026 | 1,679.00 | 1,680.00 | 1,656.00 | 1,659.00 | 1,659.00 | -0.54% | 5,000 |
| Jul 29, 2026 | 1,665.00 | 1,685.00 | 1,654.00 | 1,668.00 | 1,668.00 | 0.18% | 11,800 |
| Jul 28, 2026 | 1,643.00 | 1,665.00 | 1,643.00 | 1,665.00 | 1,665.00 | 1.34% | 3,200 |
| Jul 27, 2026 | 1,637.00 | 1,670.00 | 1,635.00 | 1,643.00 | 1,643.00 | 1.42% | 13,300 |
| Jul 24, 2026 | 1,636.00 | 1,636.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 4,800 |
| Jul 23, 2026 | 1,634.00 | 1,638.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.31% | 3,300 |
| Jul 22, 2026 | 1,612.00 | 1,633.00 | 1,602.00 | 1,625.00 | 1,625.00 | 1.56% | 7,700 |
| Jul 21, 2026 | 1,592.00 | 1,610.00 | 1,592.00 | 1,600.00 | 1,600.00 | 0.50% | 5,300 |
| Jul 17, 2026 | 1,595.00 | 1,603.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.19% | 3,600 |
| Jul 16, 2026 | 1,585.00 | 1,609.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 6,100 |
| Jul 15, 2026 | 1,590.00 | 1,590.00 | 1,583.00 | 1,585.00 | 1,585.00 | - | 3,400 |
| Jul 14, 2026 | 1,572.00 | 1,588.00 | 1,572.00 | 1,585.00 | 1,585.00 | 0.63% | 4,300 |
| Jul 13, 2026 | 1,596.00 | 1,596.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.44% | 3,200 |