The Bank of Saga Ltd. (TYO:8395)
Japan · Delayed Price · Currency is JPY 5,600.00
+130.00 (2.38%)
Jul 31, 2026, 3:30 PM JST
The Bank of Saga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,600.00 | 5,660.00 | 5,420.00 | 5,600.00 | 5,600.00 | 2.38% | 54,200 |
| Jul 30, 2026 | 5,480.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,470.00 | -1.97% | 68,700 |
| Jul 29, 2026 | 5,770.00 | 5,770.00 | 5,380.00 | 5,580.00 | 5,580.00 | -4.12% | 129,800 |
| Jul 28, 2026 | 6,000.00 | 6,000.00 | 5,750.00 | 5,820.00 | 5,820.00 | -3.00% | 73,100 |
| Jul 27, 2026 | 5,980.00 | 6,010.00 | 5,880.00 | 6,000.00 | 6,000.00 | 1.52% | 96,600 |
| Jul 24, 2026 | 5,710.00 | 5,920.00 | 5,710.00 | 5,910.00 | 5,910.00 | 1.72% | 43,300 |
| Jul 23, 2026 | 5,770.00 | 5,850.00 | 5,740.00 | 5,810.00 | 5,810.00 | 0.69% | 50,100 |
| Jul 22, 2026 | 5,730.00 | 5,800.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1.76% | 34,700 |
| Jul 21, 2026 | 5,440.00 | 5,710.00 | 5,380.00 | 5,670.00 | 5,670.00 | 6.18% | 61,600 |
| Jul 17, 2026 | 5,700.00 | 5,760.00 | 5,270.00 | 5,340.00 | 5,340.00 | -7.93% | 90,300 |
| Jul 16, 2026 | 5,850.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,800.00 | -1.36% | 19,400 |
| Jul 15, 2026 | 5,750.00 | 5,900.00 | 5,740.00 | 5,880.00 | 5,880.00 | 2.26% | 39,700 |
| Jul 14, 2026 | 5,680.00 | 5,780.00 | 5,570.00 | 5,750.00 | 5,750.00 | 1.95% | 44,500 |
| Jul 13, 2026 | 5,620.00 | 5,760.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.89% | 45,000 |
| Jul 10, 2026 | 5,650.00 | 5,740.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.72% | 31,900 |
| Jul 9, 2026 | 5,580.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,550.00 | -0.89% | 41,800 |
| Jul 8, 2026 | 5,440.00 | 5,690.00 | 5,430.00 | 5,600.00 | 5,600.00 | 1.82% | 43,300 |
| Jul 7, 2026 | 5,510.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,500.00 | 1.29% | 43,900 |
| Jul 6, 2026 | 5,490.00 | 5,490.00 | 5,360.00 | 5,430.00 | 5,430.00 | -0.73% | 30,300 |
| Jul 3, 2026 | 5,390.00 | 5,510.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.48% | 43,400 |
| Jul 2, 2026 | 5,360.00 | 5,480.00 | 5,270.00 | 5,390.00 | 5,390.00 | 2.28% | 43,600 |
| Jul 1, 2026 | 5,270.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,270.00 | - | 30,200 |
| Jun 30, 2026 | 5,290.00 | 5,330.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.38% | 46,900 |
| Jun 29, 2026 | 5,250.00 | 5,290.00 | 5,160.00 | 5,290.00 | 5,290.00 | 1.34% | 35,500 |
| Jun 26, 2026 | 5,200.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.38% | 34,500 |
| Jun 25, 2026 | 5,090.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,200.00 | 2.16% | 42,800 |
| Jun 24, 2026 | 5,170.00 | 5,210.00 | 5,010.00 | 5,090.00 | 5,090.00 | -1.55% | 33,200 |
| Jun 23, 2026 | 5,240.00 | 5,300.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.39% | 44,600 |
| Jun 22, 2026 | 5,110.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | 1.17% | 60,000 |
| Jun 19, 2026 | 5,280.00 | 5,280.00 | 5,080.00 | 5,130.00 | 5,130.00 | -3.02% | 90,200 |
| Jun 18, 2026 | 5,370.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.38% | 42,200 |
| Jun 17, 2026 | 5,500.00 | 5,590.00 | 5,270.00 | 5,270.00 | 5,270.00 | -3.13% | 39,000 |
| Jun 16, 2026 | 5,600.00 | 5,600.00 | 5,380.00 | 5,440.00 | 5,440.00 | -1.98% | 37,500 |
| Jun 15, 2026 | 5,620.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.36% | 35,900 |
| Jun 12, 2026 | 5,500.00 | 5,590.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.84% | 46,700 |
| Jun 11, 2026 | 5,500.00 | 5,500.00 | 5,340.00 | 5,430.00 | 5,430.00 | -1.27% | 29,800 |
| Jun 10, 2026 | 5,480.00 | 5,710.00 | 5,390.00 | 5,500.00 | 5,500.00 | - | 68,900 |
| Jun 9, 2026 | 5,370.00 | 5,540.00 | 5,350.00 | 5,500.00 | 5,500.00 | 3.00% | 64,400 |
| Jun 8, 2026 | 5,180.00 | 5,340.00 | 5,090.00 | 5,340.00 | 5,340.00 | 1.14% | 42,900 |
| Jun 5, 2026 | 5,290.00 | 5,350.00 | 5,230.00 | 5,280.00 | 5,280.00 | 1.54% | 29,800 |
| Jun 4, 2026 | 5,060.00 | 5,290.00 | 5,020.00 | 5,200.00 | 5,200.00 | 0.97% | 59,700 |
| Jun 3, 2026 | 5,280.00 | 5,290.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.15% | 33,200 |
| Jun 2, 2026 | 5,100.00 | 5,220.00 | 4,910.00 | 5,210.00 | 5,210.00 | 2.16% | 58,900 |
| Jun 1, 2026 | 5,160.00 | 5,180.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.11% | 57,100 |
| 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 |