SG Holdings Co.,Ltd. (TYO:9143)
Japan · Delayed Price · Currency is JPY 1,426.00
-22.50 (-1.55%)
Jun 1, 2026, 3:30 PM JST
SG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,442.00 | 1,448.00 | 1,413.50 | 1,416.00 | 1,416.00 | -2.24% | 1,022,400 |
| May 29, 2026 | 1,466.50 | 1,478.00 | 1,448.50 | 1,448.50 | 1,448.50 | -1.06% | 1,826,800 |
| May 28, 2026 | 1,434.50 | 1,471.00 | 1,431.00 | 1,464.00 | 1,464.00 | 1.74% | 990,000 |
| May 27, 2026 | 1,441.50 | 1,446.50 | 1,424.00 | 1,439.00 | 1,439.00 | 0.24% | 1,205,500 |
| May 26, 2026 | 1,452.00 | 1,452.00 | 1,416.50 | 1,435.50 | 1,435.50 | -1.14% | 1,227,600 |
| May 25, 2026 | 1,491.00 | 1,496.00 | 1,442.50 | 1,452.00 | 1,452.00 | -2.22% | 1,150,000 |
| May 22, 2026 | 1,503.00 | 1,505.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.53% | 989,300 |
| May 21, 2026 | 1,505.00 | 1,516.50 | 1,482.50 | 1,508.00 | 1,508.00 | 1.82% | 1,634,600 |
| May 20, 2026 | 1,517.00 | 1,517.00 | 1,462.00 | 1,481.00 | 1,481.00 | -1.59% | 1,786,200 |
| May 19, 2026 | 1,460.00 | 1,512.00 | 1,452.00 | 1,505.00 | 1,505.00 | 4.55% | 2,113,200 |
| May 18, 2026 | 1,430.50 | 1,443.00 | 1,424.50 | 1,439.50 | 1,439.50 | -0.31% | 1,298,300 |
| May 15, 2026 | 1,443.00 | 1,446.00 | 1,427.50 | 1,444.00 | 1,444.00 | 0.31% | 1,444,100 |
| May 14, 2026 | 1,418.00 | 1,439.50 | 1,406.50 | 1,439.50 | 1,439.50 | 2.02% | 1,732,600 |
| May 13, 2026 | 1,395.00 | 1,418.00 | 1,395.00 | 1,411.00 | 1,411.00 | 2.21% | 1,843,900 |
| May 12, 2026 | 1,417.50 | 1,435.00 | 1,368.00 | 1,380.50 | 1,380.50 | -3.05% | 2,578,500 |
| May 11, 2026 | 1,445.50 | 1,463.00 | 1,409.00 | 1,424.00 | 1,424.00 | -3.49% | 2,941,200 |
| May 8, 2026 | 1,472.50 | 1,484.00 | 1,459.50 | 1,475.50 | 1,475.50 | 0.24% | 1,626,500 |
| May 7, 2026 | 1,460.00 | 1,472.00 | 1,439.00 | 1,472.00 | 1,472.00 | 1.03% | 1,478,600 |
| May 1, 2026 | 1,458.00 | 1,464.50 | 1,436.50 | 1,457.00 | 1,457.00 | -0.34% | 1,032,800 |
| Apr 30, 2026 | 1,457.50 | 1,462.00 | 1,434.00 | 1,462.00 | 1,462.00 | -1.15% | 1,531,900 |
| Apr 28, 2026 | 1,471.00 | 1,479.50 | 1,451.00 | 1,479.00 | 1,479.00 | 1.58% | 1,170,700 |
| Apr 27, 2026 | 1,450.50 | 1,471.50 | 1,450.50 | 1,456.00 | 1,456.00 | -0.44% | 1,180,700 |
| Apr 24, 2026 | 1,485.00 | 1,499.00 | 1,457.00 | 1,462.50 | 1,462.50 | -2.08% | 1,393,900 |
| Apr 23, 2026 | 1,487.00 | 1,502.00 | 1,481.50 | 1,493.50 | 1,493.50 | -0.76% | 1,201,900 |
| Apr 22, 2026 | 1,524.50 | 1,531.50 | 1,501.00 | 1,505.00 | 1,505.00 | -1.92% | 928,700 |
| Apr 21, 2026 | 1,535.00 | 1,558.00 | 1,533.50 | 1,534.50 | 1,534.50 | 0.62% | 1,327,600 |
| Apr 20, 2026 | 1,509.00 | 1,526.50 | 1,496.50 | 1,525.00 | 1,525.00 | 1.06% | 1,523,700 |
| Apr 17, 2026 | 1,520.00 | 1,534.50 | 1,509.00 | 1,509.00 | 1,509.00 | -0.53% | 890,600 |
| Apr 16, 2026 | 1,529.00 | 1,534.00 | 1,515.00 | 1,517.00 | 1,517.00 | -0.78% | 988,300 |
| Apr 15, 2026 | 1,547.00 | 1,549.50 | 1,522.00 | 1,529.00 | 1,529.00 | -0.91% | 1,021,100 |
| Apr 14, 2026 | 1,535.00 | 1,543.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.82% | 833,400 |
| Apr 13, 2026 | 1,541.50 | 1,551.00 | 1,526.50 | 1,530.50 | 1,530.50 | -1.13% | 727,600 |
| Apr 10, 2026 | 1,562.00 | 1,579.50 | 1,540.50 | 1,548.00 | 1,548.00 | -0.42% | 885,700 |
| Apr 9, 2026 | 1,563.00 | 1,582.50 | 1,552.50 | 1,554.50 | 1,554.50 | -0.51% | 1,351,700 |
| Apr 8, 2026 | 1,540.00 | 1,562.50 | 1,540.00 | 1,562.50 | 1,562.50 | 2.22% | 2,018,100 |
| Apr 7, 2026 | 1,506.00 | 1,533.00 | 1,506.00 | 1,528.50 | 1,528.50 | 1.33% | 1,239,000 |
| Apr 6, 2026 | 1,514.50 | 1,520.00 | 1,506.00 | 1,508.50 | 1,508.50 | 0.10% | 1,033,600 |
| Apr 3, 2026 | 1,494.50 | 1,508.50 | 1,492.50 | 1,507.00 | 1,507.00 | 0.10% | 862,400 |
| Apr 2, 2026 | 1,493.00 | 1,507.50 | 1,490.50 | 1,505.50 | 1,505.50 | 0.67% | 1,081,700 |
| Apr 1, 2026 | 1,462.50 | 1,497.50 | 1,462.00 | 1,495.50 | 1,495.50 | 1.15% | 1,356,300 |
| Mar 31, 2026 | 1,470.50 | 1,489.00 | 1,463.50 | 1,478.50 | 1,478.50 | 1.06% | 2,165,900 |
| Mar 30, 2026 | 1,491.00 | 1,494.50 | 1,461.00 | 1,463.00 | 1,463.00 | -2.14% | 1,579,400 |
| Mar 27, 2026 | 1,552.00 | 1,558.00 | 1,521.50 | 1,522.00 | 1,495.00 | -1.20% | 2,476,300 |
| Mar 26, 2026 | 1,540.00 | 1,546.00 | 1,528.00 | 1,540.50 | 1,513.17 | -0.29% | 1,072,900 |
| Mar 25, 2026 | 1,551.00 | 1,554.00 | 1,536.00 | 1,545.00 | 1,517.59 | 1.51% | 1,735,400 |
| Mar 24, 2026 | 1,515.00 | 1,526.50 | 1,504.00 | 1,522.00 | 1,495.00 | 1.64% | 1,579,900 |
| Mar 23, 2026 | 1,561.50 | 1,561.50 | 1,479.00 | 1,497.50 | 1,470.93 | -4.86% | 3,233,000 |
| Mar 19, 2026 | 1,557.00 | 1,608.50 | 1,551.50 | 1,574.00 | 1,546.08 | 1.16% | 3,597,900 |
| Mar 18, 2026 | 1,524.50 | 1,556.00 | 1,524.50 | 1,556.00 | 1,528.40 | 2.30% | 2,036,300 |
| Mar 17, 2026 | 1,503.00 | 1,521.00 | 1,495.50 | 1,521.00 | 1,494.02 | 1.54% | 1,525,800 |