SAKIGAKE Holdings Co.,Ltd. (TYO:5891)
Japan · Delayed Price · Currency is JPY 1,675.00
+12.00 (0.72%)
Nov 4, 2026, 3:30 PM JST
SAKIGAKE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,700.00 | 1,700.00 | 1,663.00 | 1,675.00 | 1,675.00 | 0.72% | 5,300 |
| Nov 2, 2026 | 1,661.00 | 1,683.00 | 1,659.00 | 1,663.00 | 1,663.00 | 0.42% | 3,200 |
| Oct 30, 2026 | 1,655.00 | 1,669.00 | 1,652.00 | 1,656.00 | 1,656.00 | -0.18% | 1,600 |
| Oct 29, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,659.00 | 1,659.00 | 0.55% | 2,900 |
| Oct 28, 2026 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.96% | 2,200 |
| Oct 27, 2026 | 1,670.00 | 1,670.00 | 1,651.00 | 1,666.00 | 1,666.00 | -0.18% | 4,200 |
| Oct 26, 2026 | 1,672.00 | 1,679.00 | 1,661.00 | 1,669.00 | 1,669.00 | -0.18% | 4,500 |
| Oct 23, 2026 | 1,667.00 | 1,672.00 | 1,657.00 | 1,672.00 | 1,672.00 | 0.91% | 6,700 |
| Oct 22, 2026 | 1,669.00 | 1,669.00 | 1,650.00 | 1,657.00 | 1,657.00 | -0.36% | 3,000 |
| Oct 21, 2026 | 1,665.00 | 1,665.00 | 1,655.00 | 1,663.00 | 1,663.00 | 0.85% | 2,700 |
| Oct 20, 2026 | 1,660.00 | 1,679.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.66% | 11,300 |
| Oct 19, 2026 | 1,670.00 | 1,682.00 | 1,658.00 | 1,660.00 | 1,660.00 | -1.37% | 11,300 |
| Oct 16, 2026 | 1,688.00 | 1,697.00 | 1,670.00 | 1,683.00 | 1,683.00 | -0.06% | 9,300 |
| Oct 15, 2026 | 1,710.00 | 1,710.00 | 1,677.00 | 1,684.00 | 1,684.00 | -1.52% | 7,800 |
| Oct 14, 2026 | 1,709.00 | 1,710.00 | 1,694.00 | 1,710.00 | 1,710.00 | 0.88% | 3,700 |
| Oct 13, 2026 | 1,686.00 | 1,702.00 | 1,686.00 | 1,695.00 | 1,695.00 | 0.41% | 2,600 |
| Oct 9, 2026 | 1,706.00 | 1,710.00 | 1,677.00 | 1,688.00 | 1,688.00 | -1.06% | 10,600 |
| Oct 8, 2026 | 1,710.00 | 1,711.00 | 1,695.00 | 1,706.00 | 1,706.00 | -0.23% | 7,000 |
| Oct 7, 2026 | 1,709.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.65% | 4,600 |
| Oct 6, 2026 | 1,709.00 | 1,712.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.18% | 5,400 |
| Oct 5, 2026 | 1,709.00 | 1,709.00 | 1,700.00 | 1,702.00 | 1,702.00 | 0.53% | 2,400 |
| Oct 2, 2026 | 1,700.00 | 1,710.00 | 1,691.00 | 1,693.00 | 1,693.00 | -0.35% | 5,200 |
| Oct 1, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,699.00 | 1,699.00 | -0.06% | 1,500 |
| Sep 30, 2026 | 1,691.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.47% | 2,200 |
| Sep 29, 2026 | 1,700.00 | 1,700.00 | 1,688.00 | 1,692.00 | 1,692.00 | -0.41% | 2,000 |
| Sep 28, 2026 | 1,699.00 | 1,700.00 | 1,690.00 | 1,699.00 | 1,699.00 | - | 3,200 |
| 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 |