The Bank of Saga Ltd. (TYO:8395)
Japan · Delayed Price · Currency is JPY 5,210.00
-10.00 (-0.19%)
May 29, 2026, 3:30 PM JST
The Bank of Saga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,290.00 | 5,330.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.19% | 52,600 |
| May 28, 2026 | 5,230.00 | 5,270.00 | 5,080.00 | 5,220.00 | 5,220.00 | -1.32% | 75,400 |
| May 27, 2026 | 5,280.00 | 5,390.00 | 5,160.00 | 5,290.00 | 5,290.00 | -0.56% | 49,500 |
| May 26, 2026 | 5,180.00 | 5,400.00 | 5,090.00 | 5,320.00 | 5,320.00 | 1.53% | 119,700 |
| May 25, 2026 | 5,240.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,240.00 | -0.95% | 50,700 |
| May 22, 2026 | 5,380.00 | 5,380.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.94% | 32,500 |
| May 21, 2026 | 5,310.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,340.00 | 1.33% | 52,300 |
| May 20, 2026 | 5,300.00 | 5,360.00 | 5,150.00 | 5,270.00 | 5,270.00 | -1.13% | 63,400 |
| May 19, 2026 | 5,300.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,330.00 | 1.91% | 56,000 |
| May 18, 2026 | 5,220.00 | 5,270.00 | 5,120.00 | 5,230.00 | 5,230.00 | 0.19% | 46,200 |
| May 15, 2026 | 5,140.00 | 5,280.00 | 5,120.00 | 5,220.00 | 5,220.00 | 2.15% | 89,600 |
| May 14, 2026 | 5,050.00 | 5,140.00 | 4,955.00 | 5,110.00 | 5,110.00 | 1.59% | 82,200 |
| May 13, 2026 | 5,000.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | -1.37% | 92,800 |
| May 12, 2026 | 5,170.00 | 5,280.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.35% | 86,500 |
| May 11, 2026 | 5,020.00 | 5,170.00 | 5,020.00 | 5,170.00 | 5,170.00 | 1.77% | 46,200 |
| May 8, 2026 | 5,150.00 | 5,210.00 | 4,955.00 | 5,080.00 | 5,080.00 | -3.05% | 80,500 |
| May 7, 2026 | 5,250.00 | 5,320.00 | 5,120.00 | 5,240.00 | 5,240.00 | 3.15% | 58,400 |
| May 1, 2026 | 5,090.00 | 5,120.00 | 4,990.00 | 5,080.00 | 5,080.00 | -0.20% | 29,700 |
| Apr 30, 2026 | 5,140.00 | 5,140.00 | 5,000.00 | 5,090.00 | 5,090.00 | -2.86% | 43,600 |
| Apr 28, 2026 | 4,965.00 | 5,240.00 | 4,965.00 | 5,240.00 | 5,240.00 | 5.54% | 55,300 |
| Apr 27, 2026 | 4,950.00 | 5,040.00 | 4,805.00 | 4,965.00 | 4,965.00 | -1.68% | 65,300 |
| Apr 24, 2026 | 5,010.00 | 5,120.00 | 4,945.00 | 5,050.00 | 5,050.00 | 0.40% | 54,400 |
| Apr 23, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.76% | 37,400 |
| Apr 22, 2026 | 5,180.00 | 5,230.00 | 5,050.00 | 5,120.00 | 5,120.00 | -1.16% | 35,100 |
| Apr 21, 2026 | 5,320.00 | 5,340.00 | 5,160.00 | 5,180.00 | 5,180.00 | -1.52% | 41,900 |
| Apr 20, 2026 | 5,440.00 | 5,440.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.05% | 30,900 |
| Apr 17, 2026 | 5,480.00 | 5,480.00 | 5,350.00 | 5,370.00 | 5,370.00 | -2.01% | 33,100 |
| Apr 16, 2026 | 5,490.00 | 5,500.00 | 5,430.00 | 5,480.00 | 5,480.00 | 1.48% | 21,200 |
| Apr 15, 2026 | 5,410.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,400.00 | 1.50% | 52,200 |
| Apr 14, 2026 | 5,300.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.38% | 27,600 |
| Apr 13, 2026 | 5,250.00 | 5,340.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1.15% | 33,900 |
| Apr 10, 2026 | 5,320.00 | 5,400.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.57% | 39,500 |
| Apr 9, 2026 | 5,250.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | - | 42,600 |
| Apr 8, 2026 | 5,310.00 | 5,320.00 | 5,150.00 | 5,270.00 | 5,270.00 | 4.15% | 45,800 |
| Apr 7, 2026 | 4,945.00 | 5,090.00 | 4,945.00 | 5,060.00 | 5,060.00 | 2.33% | 53,800 |
| Apr 6, 2026 | 4,920.00 | 4,975.00 | 4,910.00 | 4,945.00 | 4,945.00 | 0.71% | 40,200 |
| Apr 3, 2026 | 4,905.00 | 4,940.00 | 4,855.00 | 4,910.00 | 4,910.00 | 0.61% | 22,000 |
| Apr 2, 2026 | 5,020.00 | 5,140.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.81% | 49,700 |
| Apr 1, 2026 | 4,880.00 | 4,990.00 | 4,840.00 | 4,970.00 | 4,970.00 | 6.42% | 65,900 |
| Mar 31, 2026 | 4,685.00 | 4,790.00 | 4,595.00 | 4,670.00 | 4,670.00 | -1.79% | 65,800 |
| Mar 30, 2026 | 4,700.00 | 4,815.00 | 4,625.00 | 4,755.00 | 4,755.00 | -2.46% | 66,000 |
| Mar 27, 2026 | 4,910.00 | 4,990.00 | 4,825.00 | 4,935.00 | 4,875.00 | 0.51% | 59,000 |
| Mar 26, 2026 | 4,940.00 | 4,990.00 | 4,820.00 | 4,910.00 | 4,850.30 | -1.21% | 36,000 |
| Mar 25, 2026 | 4,850.00 | 4,995.00 | 4,850.00 | 4,970.00 | 4,909.57 | 4.96% | 42,800 |
| Mar 24, 2026 | 4,635.00 | 4,785.00 | 4,615.00 | 4,735.00 | 4,677.43 | 3.72% | 49,600 |
| Mar 23, 2026 | 4,590.00 | 4,590.00 | 4,435.00 | 4,565.00 | 4,509.50 | -3.49% | 54,100 |
| Mar 19, 2026 | 4,720.00 | 4,795.00 | 4,690.00 | 4,730.00 | 4,672.49 | -2.47% | 48,700 |
| Mar 18, 2026 | 4,765.00 | 4,860.00 | 4,750.00 | 4,850.00 | 4,791.03 | 3.30% | 27,200 |
| Mar 17, 2026 | 4,675.00 | 4,785.00 | 4,620.00 | 4,695.00 | 4,637.92 | 1.95% | 30,900 |
| Mar 16, 2026 | 4,610.00 | 4,660.00 | 4,515.00 | 4,605.00 | 4,549.01 | -1.29% | 28,400 |