The Bank of Saga Ltd. (TYO:8395)
Japan · Delayed Price · Currency is JPY 5,130.00
-160.00 (-3.02%)
Jun 19, 2026, 3:30 PM JST
The Bank of Saga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |