The Bank of Saga Ltd. (TYO:8395)
Japan · Delayed Price · Currency is JPY 5,080.00
-160.00 (-3.05%)
May 8, 2026, 3:30 PM JST
The Bank of Saga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.65% | 66,000 |
| Mar 27, 2026 | 4,910.00 | 4,990.00 | 4,825.00 | 4,935.00 | 4,885.00 | 0.51% | 59,000 |
| Mar 26, 2026 | 4,940.00 | 4,990.00 | 4,820.00 | 4,910.00 | 4,860.25 | -1.21% | 36,000 |
| Mar 25, 2026 | 4,850.00 | 4,995.00 | 4,850.00 | 4,970.00 | 4,919.65 | 4.96% | 42,800 |
| Mar 24, 2026 | 4,635.00 | 4,785.00 | 4,615.00 | 4,735.00 | 4,687.03 | 3.72% | 49,600 |
| Mar 23, 2026 | 4,590.00 | 4,590.00 | 4,435.00 | 4,565.00 | 4,518.75 | -3.49% | 54,100 |
| Mar 19, 2026 | 4,720.00 | 4,795.00 | 4,690.00 | 4,730.00 | 4,682.08 | -2.47% | 48,700 |
| Mar 18, 2026 | 4,765.00 | 4,860.00 | 4,750.00 | 4,850.00 | 4,800.86 | 3.30% | 27,200 |
| Mar 17, 2026 | 4,675.00 | 4,785.00 | 4,620.00 | 4,695.00 | 4,647.43 | 1.95% | 30,900 |
| Mar 16, 2026 | 4,610.00 | 4,660.00 | 4,515.00 | 4,605.00 | 4,558.34 | -1.29% | 28,400 |
| Mar 13, 2026 | 4,550.00 | 4,730.00 | 4,550.00 | 4,665.00 | 4,617.74 | 0.97% | 52,900 |
| Mar 12, 2026 | 4,800.00 | 4,800.00 | 4,605.00 | 4,620.00 | 4,573.19 | -4.74% | 44,600 |
| Mar 11, 2026 | 4,905.00 | 4,975.00 | 4,850.00 | 4,850.00 | 4,800.86 | 0.31% | 43,800 |
| Mar 10, 2026 | 4,700.00 | 4,905.00 | 4,675.00 | 4,835.00 | 4,786.01 | 5.91% | 56,300 |
| Mar 9, 2026 | 4,465.00 | 4,585.00 | 4,405.00 | 4,565.00 | 4,518.75 | -5.19% | 89,500 |
| Mar 6, 2026 | 4,780.00 | 4,865.00 | 4,725.00 | 4,815.00 | 4,766.22 | -0.62% | 35,900 |
| Mar 5, 2026 | 4,735.00 | 4,910.00 | 4,735.00 | 4,845.00 | 4,795.91 | 7.79% | 61,700 |
| Mar 4, 2026 | 4,675.00 | 4,745.00 | 4,380.00 | 4,495.00 | 4,449.46 | -7.61% | 152,100 |
| Mar 3, 2026 | 4,880.00 | 5,030.00 | 4,820.00 | 4,865.00 | 4,815.71 | -1.22% | 40,500 |
| Mar 2, 2026 | 4,950.00 | 4,955.00 | 4,805.00 | 4,925.00 | 4,875.10 | -4.92% | 97,400 |
| Feb 27, 2026 | 5,000.00 | 5,180.00 | 4,955.00 | 5,180.00 | 5,127.52 | 3.39% | 48,300 |
| Feb 26, 2026 | 4,830.00 | 5,010.00 | 4,830.00 | 5,010.00 | 4,959.24 | 3.73% | 59,500 |
| Feb 25, 2026 | 4,925.00 | 4,925.00 | 4,770.00 | 4,830.00 | 4,781.06 | -2.52% | 72,900 |
| Feb 24, 2026 | 5,110.00 | 5,110.00 | 4,890.00 | 4,955.00 | 4,904.80 | -2.46% | 77,800 |
| Feb 20, 2026 | 5,010.00 | 5,090.00 | 4,990.00 | 5,080.00 | 5,028.53 | 0.20% | 42,300 |