SG Holdings Co.,Ltd. (TYO:9143)
Japan · Delayed Price · Currency is JPY 1,581.50
-48.50 (-2.98%)
Jul 31, 2026, 3:30 PM JST
SG Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,605.50 | 1,613.50 | 1,560.00 | 1,581.50 | 1,581.50 | -2.98% | 1,504,000 |
| Jul 30, 2026 | 1,620.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,630.00 | -1.81% | 1,356,800 |
| Jul 29, 2026 | 1,621.00 | 1,675.00 | 1,609.00 | 1,660.00 | 1,660.00 | 2.19% | 1,732,000 |
| Jul 28, 2026 | 1,621.50 | 1,635.50 | 1,608.50 | 1,624.50 | 1,624.50 | 0.96% | 1,570,300 |
| Jul 27, 2026 | 1,594.50 | 1,614.00 | 1,591.00 | 1,609.00 | 1,609.00 | 1.29% | 1,427,900 |
| Jul 24, 2026 | 1,575.00 | 1,604.00 | 1,575.00 | 1,588.50 | 1,588.50 | -0.06% | 1,501,600 |
| Jul 23, 2026 | 1,572.50 | 1,597.50 | 1,571.00 | 1,589.50 | 1,589.50 | 0.57% | 1,416,100 |
| Jul 22, 2026 | 1,586.00 | 1,599.00 | 1,562.50 | 1,580.50 | 1,580.50 | -1.34% | 1,229,400 |
| Jul 21, 2026 | 1,614.00 | 1,622.50 | 1,594.00 | 1,602.00 | 1,602.00 | -1.11% | 1,681,500 |
| Jul 17, 2026 | 1,605.00 | 1,632.00 | 1,592.00 | 1,620.00 | 1,620.00 | 1.79% | 2,297,700 |
| Jul 16, 2026 | 1,594.00 | 1,614.50 | 1,584.50 | 1,591.50 | 1,591.50 | -0.38% | 1,558,600 |
| Jul 15, 2026 | 1,598.00 | 1,600.00 | 1,572.00 | 1,597.50 | 1,597.50 | 0.63% | 1,947,600 |
| Jul 14, 2026 | 1,576.00 | 1,608.50 | 1,566.00 | 1,587.50 | 1,587.50 | 0.73% | 1,144,000 |
| Jul 13, 2026 | 1,582.50 | 1,588.50 | 1,565.50 | 1,576.00 | 1,576.00 | 0.35% | 910,400 |
| Jul 10, 2026 | 1,600.00 | 1,603.00 | 1,570.50 | 1,570.50 | 1,570.50 | -2.03% | 919,600 |
| Jul 9, 2026 | 1,603.50 | 1,611.50 | 1,590.50 | 1,603.00 | 1,603.00 | -0.59% | 847,800 |
| Jul 8, 2026 | 1,610.00 | 1,620.00 | 1,590.00 | 1,612.50 | 1,612.50 | 0.25% | 965,000 |
| Jul 7, 2026 | 1,613.00 | 1,615.00 | 1,586.50 | 1,608.50 | 1,608.50 | 0.25% | 1,197,400 |
| Jul 6, 2026 | 1,580.50 | 1,604.50 | 1,577.50 | 1,604.50 | 1,604.50 | 1.68% | 1,029,100 |
| Jul 3, 2026 | 1,565.00 | 1,584.00 | 1,553.00 | 1,578.00 | 1,578.00 | 1.68% | 1,083,700 |
| Jul 2, 2026 | 1,527.00 | 1,559.00 | 1,518.50 | 1,552.00 | 1,552.00 | 2.99% | 1,056,200 |
| Jul 1, 2026 | 1,540.00 | 1,543.00 | 1,500.50 | 1,507.00 | 1,507.00 | -2.33% | 972,000 |
| Jun 30, 2026 | 1,540.00 | 1,557.50 | 1,539.00 | 1,543.00 | 1,543.00 | -0.99% | 1,239,100 |
| Jun 29, 2026 | 1,574.00 | 1,583.50 | 1,547.00 | 1,558.50 | 1,558.50 | -0.13% | 1,215,700 |
| Jun 26, 2026 | 1,525.00 | 1,560.50 | 1,525.00 | 1,560.50 | 1,560.50 | 4.77% | 1,974,800 |
| Jun 25, 2026 | 1,486.50 | 1,504.50 | 1,470.00 | 1,489.50 | 1,489.50 | 1.40% | 1,120,800 |
| Jun 24, 2026 | 1,481.00 | 1,484.00 | 1,457.50 | 1,469.00 | 1,469.00 | -1.18% | 974,000 |
| Jun 23, 2026 | 1,475.50 | 1,492.00 | 1,462.00 | 1,486.50 | 1,486.50 | 0.71% | 1,142,100 |
| Jun 22, 2026 | 1,468.00 | 1,490.00 | 1,458.50 | 1,476.00 | 1,476.00 | 0.14% | 989,400 |
| Jun 19, 2026 | 1,476.00 | 1,487.50 | 1,461.00 | 1,474.00 | 1,474.00 | -0.67% | 7,046,300 |
| Jun 18, 2026 | 1,451.50 | 1,484.00 | 1,444.00 | 1,484.00 | 1,484.00 | 1.71% | 1,720,900 |
| Jun 17, 2026 | 1,482.00 | 1,487.00 | 1,447.50 | 1,459.00 | 1,459.00 | -0.88% | 1,315,300 |
| Jun 16, 2026 | 1,467.50 | 1,485.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.27% | 985,700 |
| Jun 15, 2026 | 1,501.50 | 1,502.00 | 1,470.00 | 1,476.00 | 1,476.00 | -1.24% | 1,411,400 |
| Jun 12, 2026 | 1,512.00 | 1,513.00 | 1,488.50 | 1,494.50 | 1,494.50 | -1.32% | 1,953,800 |
| Jun 11, 2026 | 1,457.50 | 1,521.50 | 1,450.50 | 1,514.50 | 1,514.50 | 4.41% | 2,065,200 |
| Jun 10, 2026 | 1,472.00 | 1,476.00 | 1,439.50 | 1,450.50 | 1,450.50 | 0.48% | 1,379,400 |
| Jun 9, 2026 | 1,466.50 | 1,478.50 | 1,443.50 | 1,443.50 | 1,443.50 | 0.10% | 1,250,400 |
| Jun 8, 2026 | 1,447.00 | 1,449.50 | 1,418.50 | 1,442.00 | 1,442.00 | 1.44% | 1,159,200 |
| Jun 5, 2026 | 1,427.50 | 1,441.50 | 1,411.00 | 1,421.50 | 1,421.50 | 0.39% | 1,115,100 |
| Jun 4, 2026 | 1,393.00 | 1,420.00 | 1,391.00 | 1,416.00 | 1,416.00 | 0.71% | 1,072,100 |
| Jun 3, 2026 | 1,403.50 | 1,414.50 | 1,393.00 | 1,406.00 | 1,406.00 | -0.74% | 1,365,000 |
| Jun 2, 2026 | 1,409.50 | 1,422.50 | 1,392.50 | 1,416.50 | 1,416.50 | -0.67% | 1,382,900 |
| Jun 1, 2026 | 1,442.00 | 1,448.00 | 1,413.00 | 1,426.00 | 1,426.00 | -1.55% | 1,756,900 |
| 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 |