The Bank of Saga Ltd. (TYO:8395)
Japan · Delayed Price · Currency is JPY 4,845.00
+350.00 (7.79%)
Mar 5, 2026, 3:30 PM JST
The Bank of Saga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,735.00 | 4,910.00 | 4,735.00 | 4,785.00 | - | 6.45% | 34,300 |
| Mar 4, 2026 | 4,675.00 | 4,745.00 | 4,380.00 | 4,495.00 | 4,495.00 | -7.61% | 152,100 |
| Mar 3, 2026 | 4,880.00 | 5,030.00 | 4,820.00 | 4,865.00 | 4,865.00 | -1.22% | 40,500 |
| Mar 2, 2026 | 4,950.00 | 4,955.00 | 4,805.00 | 4,925.00 | 4,925.00 | -4.92% | 97,400 |
| Feb 27, 2026 | 5,000.00 | 5,180.00 | 4,955.00 | 5,180.00 | 5,180.00 | 3.39% | 48,300 |
| Feb 26, 2026 | 4,830.00 | 5,010.00 | 4,830.00 | 5,010.00 | 5,010.00 | 3.73% | 59,500 |
| Feb 25, 2026 | 4,925.00 | 4,925.00 | 4,770.00 | 4,830.00 | 4,830.00 | -2.52% | 72,900 |
| Feb 24, 2026 | 5,110.00 | 5,110.00 | 4,890.00 | 4,955.00 | 4,955.00 | -2.46% | 77,800 |
| Feb 20, 2026 | 5,010.00 | 5,090.00 | 4,990.00 | 5,080.00 | 5,080.00 | 0.20% | 42,300 |
| Feb 19, 2026 | 5,030.00 | 5,100.00 | 4,990.00 | 5,070.00 | 5,070.00 | 1.60% | 30,300 |
| Feb 18, 2026 | 4,915.00 | 5,020.00 | 4,895.00 | 4,990.00 | 4,990.00 | 1.63% | 37,000 |
| Feb 17, 2026 | 5,040.00 | 5,140.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.96% | 61,800 |
| Feb 16, 2026 | 5,140.00 | 5,140.00 | 4,980.00 | 5,060.00 | 5,060.00 | - | 46,000 |
| Feb 13, 2026 | 5,220.00 | 5,240.00 | 5,060.00 | 5,060.00 | 5,060.00 | -3.98% | 47,100 |
| Feb 12, 2026 | 5,040.00 | 5,280.00 | 5,030.00 | 5,270.00 | 5,270.00 | 4.15% | 115,400 |
| Feb 10, 2026 | 5,140.00 | 5,150.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.56% | 92,800 |
| Feb 9, 2026 | 5,200.00 | 5,210.00 | 5,040.00 | 5,140.00 | 5,140.00 | 2.59% | 161,000 |
| Feb 6, 2026 | 4,935.00 | 5,010.00 | 4,865.00 | 5,010.00 | 5,010.00 | 0.60% | 134,300 |
| Feb 5, 2026 | 4,920.00 | 5,010.00 | 4,895.00 | 4,980.00 | 4,980.00 | 2.68% | 167,000 |
| Feb 4, 2026 | 4,765.00 | 4,880.00 | 4,750.00 | 4,850.00 | 4,850.00 | 2.75% | 60,900 |
| Feb 3, 2026 | 4,555.00 | 4,725.00 | 4,545.00 | 4,720.00 | 4,720.00 | 5.24% | 75,500 |
| Feb 2, 2026 | 4,645.00 | 4,690.00 | 4,480.00 | 4,485.00 | 4,485.00 | -2.29% | 53,800 |
| Jan 30, 2026 | 4,530.00 | 4,600.00 | 4,495.00 | 4,590.00 | 4,590.00 | 1.66% | 56,100 |
| Jan 29, 2026 | 4,455.00 | 4,530.00 | 4,410.00 | 4,515.00 | 4,515.00 | 2.38% | 74,000 |
| Jan 28, 2026 | 4,510.00 | 4,510.00 | 4,380.00 | 4,410.00 | 4,410.00 | -2.33% | 58,300 |
| Jan 27, 2026 | 4,430.00 | 4,520.00 | 4,375.00 | 4,515.00 | 4,515.00 | 0.89% | 64,600 |
| Jan 26, 2026 | 4,565.00 | 4,595.00 | 4,475.00 | 4,475.00 | 4,475.00 | -4.38% | 78,500 |
| Jan 23, 2026 | 4,620.00 | 4,695.00 | 4,600.00 | 4,680.00 | 4,680.00 | 1.85% | 37,200 |
| Jan 22, 2026 | 4,535.00 | 4,630.00 | 4,530.00 | 4,595.00 | 4,595.00 | 2.00% | 49,900 |
| Jan 21, 2026 | 4,490.00 | 4,560.00 | 4,420.00 | 4,505.00 | 4,505.00 | -1.64% | 63,200 |
| Jan 20, 2026 | 4,590.00 | 4,610.00 | 4,510.00 | 4,580.00 | 4,580.00 | 0.33% | 42,400 |
| Jan 19, 2026 | 4,575.00 | 4,610.00 | 4,490.00 | 4,565.00 | 4,565.00 | -0.22% | 80,100 |
| Jan 16, 2026 | 4,550.00 | 4,605.00 | 4,525.00 | 4,575.00 | 4,575.00 | 0.44% | 62,700 |
| Jan 15, 2026 | 4,470.00 | 4,605.00 | 4,450.00 | 4,555.00 | 4,555.00 | 1.90% | 47,400 |
| Jan 14, 2026 | 4,485.00 | 4,500.00 | 4,400.00 | 4,470.00 | 4,470.00 | 1.25% | 65,200 |
| Jan 13, 2026 | 4,385.00 | 4,450.00 | 4,355.00 | 4,415.00 | 4,415.00 | 2.32% | 63,900 |
| Jan 9, 2026 | 4,370.00 | 4,400.00 | 4,270.00 | 4,315.00 | 4,315.00 | 0.35% | 77,200 |
| Jan 8, 2026 | 4,360.00 | 4,450.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.38% | 172,300 |
| Jan 7, 2026 | 4,260.00 | 4,540.00 | 4,255.00 | 4,360.00 | 4,360.00 | 2.35% | 201,300 |
| Jan 6, 2026 | 4,130.00 | 4,265.00 | 4,115.00 | 4,260.00 | 4,260.00 | 4.16% | 108,900 |
| Jan 5, 2026 | 4,100.00 | 4,110.00 | 4,050.00 | 4,090.00 | 4,090.00 | 0.99% | 41,900 |
| Dec 30, 2025 | 4,000.00 | 4,170.00 | 3,960.00 | 4,050.00 | 4,050.00 | 1.50% | 125,700 |
| Dec 29, 2025 | 3,925.00 | 3,990.00 | 3,920.00 | 3,990.00 | 3,990.00 | 1.66% | 32,000 |
| Dec 26, 2025 | 3,930.00 | 3,970.00 | 3,900.00 | 3,925.00 | 3,925.00 | -0.13% | 28,900 |
| Dec 25, 2025 | 3,950.00 | 3,975.00 | 3,910.00 | 3,930.00 | 3,930.00 | -1.13% | 29,000 |
| Dec 24, 2025 | 3,890.00 | 3,985.00 | 3,880.00 | 3,975.00 | 3,975.00 | 1.27% | 45,200 |
| Dec 23, 2025 | 3,920.00 | 3,960.00 | 3,895.00 | 3,925.00 | 3,925.00 | 0.38% | 60,400 |
| Dec 22, 2025 | 3,920.00 | 3,955.00 | 3,895.00 | 3,910.00 | 3,910.00 | 0.77% | 64,500 |
| Dec 19, 2025 | 3,820.00 | 3,880.00 | 3,800.00 | 3,880.00 | 3,880.00 | 2.11% | 57,300 |
| Dec 18, 2025 | 3,780.00 | 3,810.00 | 3,730.00 | 3,800.00 | 3,800.00 | 0.53% | 66,000 |