SG Holdings Co.,Ltd. (TYO:9143)
Japan · Delayed Price · Currency is JPY 1,409.50
+0.50 (0.04%)
Oct 5, 2026, 3:30 PM JST
SG Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,410.00 | 1,420.50 | 1,397.50 | 1,409.00 | 1,409.00 | -0.46% | 1,684,700 |
| Oct 1, 2026 | 1,435.50 | 1,442.50 | 1,402.50 | 1,415.50 | 1,415.50 | -1.97% | 2,364,700 |
| Sep 30, 2026 | 1,451.00 | 1,451.00 | 1,430.50 | 1,444.00 | 1,444.00 | 0.03% | 1,679,600 |
| Sep 29, 2026 | 1,471.50 | 1,478.50 | 1,443.50 | 1,443.50 | 1,443.50 | -1.43% | 1,469,300 |
| Sep 28, 2026 | 1,504.50 | 1,507.00 | 1,491.00 | 1,491.50 | 1,464.50 | -0.57% | 1,745,900 |
| Sep 25, 2026 | 1,490.50 | 1,507.00 | 1,490.50 | 1,500.00 | 1,472.85 | 0.54% | 1,368,300 |
| Sep 24, 2026 | 1,490.00 | 1,499.50 | 1,483.00 | 1,492.00 | 1,464.99 | -0.13% | 1,157,800 |
| Sep 18, 2026 | 1,510.00 | 1,514.50 | 1,494.00 | 1,494.00 | 1,466.95 | -1.55% | 1,772,300 |
| Sep 17, 2026 | 1,503.00 | 1,521.50 | 1,501.50 | 1,517.50 | 1,490.03 | 1.00% | 1,067,100 |
| Sep 16, 2026 | 1,496.50 | 1,504.00 | 1,491.00 | 1,502.50 | 1,475.30 | 0.87% | 883,800 |
| Sep 15, 2026 | 1,500.00 | 1,505.00 | 1,482.50 | 1,489.50 | 1,462.54 | -0.53% | 1,079,300 |
| Sep 14, 2026 | 1,490.00 | 1,507.00 | 1,482.00 | 1,497.50 | 1,470.39 | 1.49% | 935,300 |
| Sep 11, 2026 | 1,455.50 | 1,477.50 | 1,451.00 | 1,475.50 | 1,448.79 | 0.79% | 1,340,400 |
| Sep 10, 2026 | 1,459.50 | 1,469.50 | 1,454.00 | 1,464.00 | 1,437.50 | 0.62% | 1,406,700 |
| Sep 9, 2026 | 1,462.50 | 1,468.00 | 1,451.50 | 1,455.00 | 1,428.66 | -0.99% | 1,270,000 |
| Sep 8, 2026 | 1,460.00 | 1,481.00 | 1,453.50 | 1,469.50 | 1,442.90 | 0.20% | 1,868,800 |
| Sep 7, 2026 | 1,474.50 | 1,481.50 | 1,458.50 | 1,466.50 | 1,439.95 | -0.98% | 1,303,100 |
| Sep 4, 2026 | 1,459.00 | 1,491.00 | 1,454.50 | 1,481.00 | 1,454.19 | 0.95% | 1,376,800 |
| Sep 3, 2026 | 1,470.50 | 1,476.50 | 1,457.00 | 1,467.00 | 1,440.44 | -0.34% | 1,421,800 |
| Sep 2, 2026 | 1,503.50 | 1,505.00 | 1,467.00 | 1,472.00 | 1,445.35 | -3.06% | 1,634,700 |
| Sep 1, 2026 | 1,512.00 | 1,527.50 | 1,508.00 | 1,518.50 | 1,491.01 | 0.40% | 1,650,600 |
| Aug 31, 2026 | 1,510.00 | 1,516.00 | 1,495.50 | 1,512.50 | 1,485.12 | 0.27% | 1,844,100 |
| Aug 28, 2026 | 1,512.00 | 1,530.00 | 1,503.00 | 1,508.50 | 1,481.19 | -0.92% | 1,422,800 |
| Aug 27, 2026 | 1,522.50 | 1,528.50 | 1,514.50 | 1,522.50 | 1,494.94 | -0.39% | 1,582,500 |
| Aug 26, 2026 | 1,541.00 | 1,557.00 | 1,521.50 | 1,528.50 | 1,500.83 | -1.55% | 2,238,300 |
| Aug 25, 2026 | 1,583.00 | 1,587.00 | 1,551.00 | 1,552.50 | 1,524.40 | -0.83% | 1,707,900 |
| Aug 24, 2026 | 1,560.00 | 1,569.50 | 1,545.50 | 1,565.50 | 1,537.16 | -0.03% | 1,040,200 |
| Aug 21, 2026 | 1,574.50 | 1,579.00 | 1,562.00 | 1,566.00 | 1,537.65 | -0.48% | 1,402,000 |
| Aug 20, 2026 | 1,592.00 | 1,606.00 | 1,562.00 | 1,573.50 | 1,545.02 | -0.88% | 1,514,000 |
| Aug 19, 2026 | 1,638.50 | 1,646.50 | 1,575.00 | 1,587.50 | 1,558.76 | -1.85% | 1,620,700 |
| Aug 18, 2026 | 1,630.00 | 1,634.00 | 1,605.00 | 1,617.50 | 1,588.22 | -0.86% | 1,194,500 |
| Aug 17, 2026 | 1,645.50 | 1,649.00 | 1,615.50 | 1,631.50 | 1,601.97 | -0.76% | 1,475,100 |
| Aug 14, 2026 | 1,607.50 | 1,648.50 | 1,603.50 | 1,644.00 | 1,614.24 | 3.01% | 1,762,800 |
| Aug 13, 2026 | 1,584.00 | 1,601.50 | 1,575.00 | 1,596.00 | 1,567.11 | -0.34% | 1,149,400 |
| Aug 12, 2026 | 1,614.00 | 1,616.00 | 1,582.00 | 1,601.50 | 1,572.51 | -0.34% | 1,168,600 |
| Aug 10, 2026 | 1,594.00 | 1,615.00 | 1,562.50 | 1,607.00 | 1,577.91 | 4.28% | 2,293,800 |
| Aug 7, 2026 | 1,510.00 | 1,559.50 | 1,502.50 | 1,541.00 | 1,513.10 | 0.59% | 1,220,000 |
| Aug 6, 2026 | 1,523.00 | 1,532.00 | 1,509.50 | 1,532.00 | 1,504.27 | 1.49% | 1,127,900 |
| Aug 5, 2026 | 1,514.00 | 1,527.00 | 1,503.00 | 1,509.50 | 1,482.17 | -0.79% | 822,700 |
| Aug 4, 2026 | 1,531.00 | 1,539.00 | 1,510.00 | 1,521.50 | 1,493.96 | -1.68% | 1,049,100 |
| Aug 3, 2026 | 1,570.00 | 1,573.00 | 1,533.50 | 1,547.50 | 1,519.49 | -2.15% | 1,134,300 |
| Jul 31, 2026 | 1,605.50 | 1,613.50 | 1,560.00 | 1,581.50 | 1,552.87 | -2.98% | 1,504,000 |
| Jul 30, 2026 | 1,620.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,600.49 | -1.81% | 1,356,800 |
| Jul 29, 2026 | 1,621.00 | 1,675.00 | 1,609.00 | 1,660.00 | 1,629.95 | 2.19% | 1,732,000 |
| Jul 28, 2026 | 1,621.50 | 1,635.50 | 1,608.50 | 1,624.50 | 1,595.09 | 0.96% | 1,570,300 |
| Jul 27, 2026 | 1,594.50 | 1,614.00 | 1,591.00 | 1,609.00 | 1,579.87 | 1.29% | 1,427,900 |
| Jul 24, 2026 | 1,575.00 | 1,604.00 | 1,575.00 | 1,588.50 | 1,559.74 | -0.06% | 1,501,600 |
| Jul 23, 2026 | 1,572.50 | 1,597.50 | 1,571.00 | 1,589.50 | 1,560.73 | 0.57% | 1,416,100 |
| Jul 22, 2026 | 1,586.00 | 1,599.00 | 1,562.50 | 1,580.50 | 1,551.89 | -1.34% | 1,229,400 |
| Jul 21, 2026 | 1,614.00 | 1,622.50 | 1,594.00 | 1,602.00 | 1,573.00 | -1.11% | 1,681,500 |