Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 1,883.00
-11.00 (-0.58%)
Aug 29, 2025, 11:30 AM JST
Sagami Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,886.00 | 1,901.00 | 1,878.00 | 1,894.00 | 1,894.00 | 0.80% | 46,300 |
| Aug 27, 2025 | 1,859.00 | 1,885.00 | 1,852.00 | 1,879.00 | 1,879.00 | 0.21% | 91,200 |
| Aug 26, 2025 | 1,881.00 | 1,887.00 | 1,872.00 | 1,875.00 | 1,875.00 | -0.16% | 53,600 |
| Aug 25, 2025 | 1,870.00 | 1,890.00 | 1,865.00 | 1,878.00 | 1,878.00 | -0.37% | 60,900 |
| Aug 22, 2025 | 1,897.00 | 1,897.00 | 1,875.00 | 1,885.00 | 1,885.00 | -0.63% | 60,100 |
| Aug 21, 2025 | 1,915.00 | 1,918.00 | 1,896.00 | 1,897.00 | 1,897.00 | -0.52% | 53,500 |
| Aug 20, 2025 | 1,909.00 | 1,922.00 | 1,900.00 | 1,907.00 | 1,907.00 | -0.10% | 60,200 |
| Aug 19, 2025 | 1,892.00 | 1,912.00 | 1,884.00 | 1,909.00 | 1,909.00 | 1.27% | 80,800 |
| Aug 18, 2025 | 1,881.00 | 1,902.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.11% | 88,400 |
| Aug 15, 2025 | 1,885.00 | 1,888.00 | 1,866.00 | 1,887.00 | 1,887.00 | 0.27% | 58,300 |
| Aug 14, 2025 | 1,880.00 | 1,890.00 | 1,865.00 | 1,882.00 | 1,882.00 | - | 79,800 |
| Aug 13, 2025 | 1,866.00 | 1,894.00 | 1,837.00 | 1,882.00 | 1,882.00 | 1.40% | 135,300 |
| Aug 12, 2025 | 1,825.00 | 1,905.00 | 1,816.00 | 1,856.00 | 1,856.00 | 3.34% | 210,100 |
| Aug 8, 2025 | 1,785.00 | 1,805.00 | 1,779.00 | 1,796.00 | 1,796.00 | 0.62% | 68,800 |
| Aug 7, 2025 | 1,781.00 | 1,798.00 | 1,778.00 | 1,785.00 | 1,785.00 | -0.67% | 77,400 |
| Aug 6, 2025 | 1,771.00 | 1,802.00 | 1,757.00 | 1,797.00 | 1,797.00 | 1.13% | 169,800 |
| Aug 5, 2025 | 1,772.00 | 1,799.00 | 1,768.00 | 1,777.00 | 1,777.00 | 0.51% | 62,500 |
| Aug 4, 2025 | 1,769.00 | 1,786.00 | 1,763.00 | 1,768.00 | 1,768.00 | -0.79% | 37,800 |
| Aug 1, 2025 | 1,761.00 | 1,788.00 | 1,761.00 | 1,782.00 | 1,782.00 | 1.19% | 54,600 |
| Jul 31, 2025 | 1,758.00 | 1,763.00 | 1,748.00 | 1,761.00 | 1,761.00 | 0.74% | 45,000 |
| Jul 30, 2025 | 1,764.00 | 1,770.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.68% | 69,300 |
| Jul 29, 2025 | 1,750.00 | 1,765.00 | 1,742.00 | 1,760.00 | 1,760.00 | 0.11% | 64,200 |
| Jul 28, 2025 | 1,758.00 | 1,765.00 | 1,729.00 | 1,758.00 | 1,758.00 | 0.46% | 163,400 |
| Jul 25, 2025 | 1,743.00 | 1,754.00 | 1,733.00 | 1,750.00 | 1,750.00 | 0.17% | 134,900 |
| Jul 24, 2025 | 1,736.00 | 1,748.00 | 1,730.00 | 1,747.00 | 1,747.00 | 0.63% | 98,400 |
| Jul 23, 2025 | 1,699.00 | 1,738.00 | 1,697.00 | 1,736.00 | 1,736.00 | 2.18% | 134,500 |
| Jul 22, 2025 | 1,715.00 | 1,724.00 | 1,697.00 | 1,699.00 | 1,699.00 | -0.53% | 93,100 |
| Jul 18, 2025 | 1,720.00 | 1,724.00 | 1,706.00 | 1,708.00 | 1,708.00 | -0.23% | 72,500 |
| Jul 17, 2025 | 1,697.00 | 1,712.00 | 1,692.00 | 1,712.00 | 1,712.00 | 0.47% | 111,400 |
| Jul 16, 2025 | 1,699.00 | 1,717.00 | 1,698.00 | 1,704.00 | 1,704.00 | 0.71% | 85,700 |
| Jul 15, 2025 | 1,703.00 | 1,705.00 | 1,689.00 | 1,692.00 | 1,692.00 | 0.30% | 54,900 |
| Jul 14, 2025 | 1,704.00 | 1,705.00 | 1,682.00 | 1,687.00 | 1,687.00 | -0.65% | 81,200 |
| Jul 11, 2025 | 1,675.00 | 1,702.00 | 1,675.00 | 1,698.00 | 1,698.00 | 1.68% | 92,100 |
| Jul 10, 2025 | 1,686.00 | 1,687.00 | 1,668.00 | 1,670.00 | 1,670.00 | -0.65% | 138,900 |
| Jul 9, 2025 | 1,680.00 | 1,687.00 | 1,672.00 | 1,681.00 | 1,681.00 | 0.72% | 76,000 |
| Jul 8, 2025 | 1,669.00 | 1,679.00 | 1,663.00 | 1,669.00 | 1,669.00 | -0.18% | 82,300 |
| Jul 7, 2025 | 1,708.00 | 1,716.00 | 1,672.00 | 1,672.00 | 1,672.00 | -2.45% | 169,700 |
| Jul 4, 2025 | 1,720.00 | 1,728.00 | 1,713.00 | 1,714.00 | 1,714.00 | -0.35% | 50,100 |
| Jul 3, 2025 | 1,724.00 | 1,745.00 | 1,718.00 | 1,720.00 | 1,720.00 | -0.86% | 62,200 |
| Jul 2, 2025 | 1,732.00 | 1,768.00 | 1,732.00 | 1,735.00 | 1,735.00 | 0.17% | 60,000 |
| Jul 1, 2025 | 1,727.00 | 1,742.00 | 1,721.00 | 1,732.00 | 1,732.00 | 0.58% | 59,600 |
| Jun 30, 2025 | 1,729.00 | 1,737.00 | 1,722.00 | 1,722.00 | 1,722.00 | -0.40% | 75,100 |
| Jun 27, 2025 | 1,712.00 | 1,729.00 | 1,705.00 | 1,729.00 | 1,729.00 | 1.23% | 74,400 |
| Jun 26, 2025 | 1,697.00 | 1,709.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.35% | 43,000 |
| Jun 25, 2025 | 1,706.00 | 1,706.00 | 1,692.00 | 1,702.00 | 1,702.00 | -0.29% | 69,200 |
| Jun 24, 2025 | 1,726.00 | 1,727.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.06% | 33,200 |
| Jun 23, 2025 | 1,735.00 | 1,737.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.47% | 59,400 |
| Jun 20, 2025 | 1,783.00 | 1,785.00 | 1,714.00 | 1,714.00 | 1,714.00 | -3.98% | 161,100 |
| Jun 19, 2025 | 1,778.00 | 1,785.00 | 1,773.00 | 1,785.00 | 1,785.00 | 0.68% | 35,700 |
| Jun 18, 2025 | 1,759.00 | 1,783.00 | 1,759.00 | 1,773.00 | 1,773.00 | 0.57% | 31,500 |