SAKIGAKE Holdings Co.,Ltd. (TYO:5891)
Japan · Delayed Price · Currency is JPY 1,613.00
+13.00 (0.81%)
Aug 6, 2026, 12:53 PM JST
SAKIGAKE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,570.00 | 1,582.00 | 1,570.00 | 1,582.00 | 1,582.00 | 0.76% | 1,700 |
| Jul 9, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.06% | 3,600 |
| Jul 8, 2026 | 1,579.00 | 1,579.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.51% | 2,600 |
| Jul 7, 2026 | 1,573.00 | 1,584.00 | 1,564.00 | 1,579.00 | 1,579.00 | 1.54% | 4,500 |
| Jul 6, 2026 | 1,553.00 | 1,587.00 | 1,553.00 | 1,555.00 | 1,555.00 | - | 8,200 |
| Jul 3, 2026 | 1,588.00 | 1,588.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.33% | 8,400 |
| Jul 2, 2026 | 1,557.00 | 1,593.00 | 1,555.00 | 1,576.00 | 1,576.00 | 1.09% | 9,000 |
| Jul 1, 2026 | 1,598.00 | 1,599.00 | 1,559.00 | 1,559.00 | 1,559.00 | -2.44% | 10,400 |
| Jun 30, 2026 | 1,600.00 | 1,608.00 | 1,596.00 | 1,598.00 | 1,598.00 | -0.13% | 7,600 |
| Jun 29, 2026 | 1,589.00 | 1,608.00 | 1,589.00 | 1,600.00 | 1,600.00 | -4.99% | 24,400 |
| Jun 26, 2026 | 1,665.00 | 1,684.00 | 1,660.00 | 1,684.00 | 1,684.00 | 1.63% | 29,800 |
| Jun 25, 2026 | 1,649.00 | 1,659.00 | 1,645.00 | 1,657.00 | 1,657.00 | 1.47% | 24,200 |
| Jun 24, 2026 | 1,630.00 | 1,639.00 | 1,630.00 | 1,633.00 | 1,633.00 | - | 12,900 |
| Jun 23, 2026 | 1,640.00 | 1,645.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.37% | 11,000 |
| Jun 22, 2026 | 1,629.00 | 1,645.00 | 1,626.00 | 1,639.00 | 1,639.00 | 1.80% | 20,000 |
| Jun 19, 2026 | 1,601.00 | 1,610.00 | 1,601.00 | 1,610.00 | 1,610.00 | 0.63% | 8,500 |
| Jun 18, 2026 | 1,603.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.19% | 10,500 |
| Jun 17, 2026 | 1,605.00 | 1,610.00 | 1,602.00 | 1,603.00 | 1,603.00 | -0.12% | 6,400 |
| Jun 16, 2026 | 1,609.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.19% | 12,500 |
| Jun 15, 2026 | 1,611.00 | 1,611.00 | 1,601.00 | 1,608.00 | 1,608.00 | 1.07% | 20,400 |
| Jun 12, 2026 | 1,600.00 | 1,600.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.38% | 6,200 |
| Jun 11, 2026 | 1,610.00 | 1,610.00 | 1,588.00 | 1,597.00 | 1,597.00 | -0.81% | 10,500 |
| Jun 10, 2026 | 1,600.00 | 1,610.00 | 1,596.00 | 1,610.00 | 1,610.00 | 1.07% | 10,000 |
| Jun 9, 2026 | 1,602.00 | 1,602.00 | 1,586.00 | 1,593.00 | 1,593.00 | 0.50% | 8,300 |
| Jun 8, 2026 | 1,582.00 | 1,608.00 | 1,582.00 | 1,585.00 | 1,585.00 | 0.44% | 18,800 |
| Jun 5, 2026 | 1,575.00 | 1,581.00 | 1,570.00 | 1,578.00 | 1,578.00 | 0.51% | 7,000 |
| Jun 4, 2026 | 1,579.00 | 1,579.00 | 1,568.00 | 1,570.00 | 1,570.00 | 0.06% | 7,000 |
| Jun 3, 2026 | 1,555.00 | 1,576.00 | 1,555.00 | 1,569.00 | 1,569.00 | 0.90% | 8,200 |
| Jun 2, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 4,000 |
| Jun 1, 2026 | 1,580.00 | 1,580.00 | 1,547.00 | 1,550.00 | 1,550.00 | -0.51% | 7,600 |
| May 29, 2026 | 1,583.00 | 1,583.00 | 1,557.00 | 1,558.00 | 1,558.00 | -1.27% | 9,400 |
| May 28, 2026 | 1,548.00 | 1,578.00 | 1,538.00 | 1,578.00 | 1,578.00 | 1.94% | 13,900 |
| May 27, 2026 | 1,552.00 | 1,552.00 | 1,521.00 | 1,548.00 | 1,548.00 | -0.51% | 17,300 |