Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 1,933.00
+9.00 (0.47%)
Jan 23, 2026, 3:30 PM JST
Sagami Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,931.00 | 1,947.00 | 1,931.00 | 1,933.00 | 1,933.00 | 0.47% | 58,200 |
| Jan 22, 2026 | 1,914.00 | 1,935.00 | 1,912.00 | 1,924.00 | 1,924.00 | 0.68% | 67,600 |
| Jan 21, 2026 | 1,914.00 | 1,926.00 | 1,909.00 | 1,911.00 | 1,911.00 | -0.73% | 60,200 |
| Jan 20, 2026 | 1,917.00 | 1,930.00 | 1,914.00 | 1,925.00 | 1,925.00 | 0.63% | 54,100 |
| Jan 19, 2026 | 1,935.00 | 1,938.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.88% | 72,700 |
| Jan 16, 2026 | 1,916.00 | 1,930.00 | 1,908.00 | 1,930.00 | 1,930.00 | 0.63% | 62,800 |
| Jan 15, 2026 | 1,900.00 | 1,920.00 | 1,900.00 | 1,918.00 | 1,918.00 | 1.37% | 74,400 |
| Jan 14, 2026 | 1,880.00 | 1,898.00 | 1,875.00 | 1,892.00 | 1,892.00 | 0.64% | 64,000 |
| Jan 13, 2026 | 1,915.00 | 1,915.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.10% | 103,400 |
| Jan 9, 2026 | 1,904.00 | 1,912.00 | 1,894.00 | 1,901.00 | 1,901.00 | 0.69% | 50,400 |
| Jan 8, 2026 | 1,893.00 | 1,908.00 | 1,884.00 | 1,888.00 | 1,888.00 | -0.26% | 56,200 |
| Jan 7, 2026 | 1,891.00 | 1,918.00 | 1,888.00 | 1,893.00 | 1,893.00 | -0.21% | 64,400 |
| Jan 6, 2026 | 1,890.00 | 1,903.00 | 1,878.00 | 1,897.00 | 1,897.00 | 1.01% | 43,100 |
| Jan 5, 2026 | 1,891.00 | 1,898.00 | 1,875.00 | 1,878.00 | 1,878.00 | -1.05% | 76,200 |
| Dec 30, 2025 | 1,877.00 | 1,904.00 | 1,876.00 | 1,898.00 | 1,898.00 | 1.12% | 55,900 |
| Dec 29, 2025 | 1,874.00 | 1,884.00 | 1,866.00 | 1,877.00 | 1,877.00 | 0.11% | 82,000 |
| Dec 26, 2025 | 1,875.00 | 1,884.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.43% | 50,100 |
| Dec 25, 2025 | 1,868.00 | 1,878.00 | 1,862.00 | 1,867.00 | 1,867.00 | -0.16% | 33,500 |
| Dec 24, 2025 | 1,885.00 | 1,886.00 | 1,869.00 | 1,870.00 | 1,870.00 | -0.43% | 37,500 |
| Dec 23, 2025 | 1,871.00 | 1,885.00 | 1,869.00 | 1,878.00 | 1,878.00 | - | 36,300 |
| Dec 22, 2025 | 1,892.00 | 1,899.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.69% | 45,300 |
| Dec 19, 2025 | 1,872.00 | 1,892.00 | 1,870.00 | 1,891.00 | 1,891.00 | 0.37% | 37,000 |
| Dec 18, 2025 | 1,852.00 | 1,894.00 | 1,851.00 | 1,884.00 | 1,884.00 | 1.56% | 59,300 |
| Dec 17, 2025 | 1,878.00 | 1,888.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.75% | 33,200 |
| Dec 16, 2025 | 1,905.00 | 1,905.00 | 1,879.00 | 1,888.00 | 1,888.00 | -0.63% | 43,500 |
| Dec 15, 2025 | 1,889.00 | 1,903.00 | 1,884.00 | 1,900.00 | 1,900.00 | 1.44% | 75,500 |
| Dec 12, 2025 | 1,876.00 | 1,885.00 | 1,862.00 | 1,873.00 | 1,873.00 | 0.75% | 57,500 |
| Dec 11, 2025 | 1,874.00 | 1,877.00 | 1,857.00 | 1,859.00 | 1,859.00 | -0.38% | 54,900 |
| Dec 10, 2025 | 1,847.00 | 1,872.00 | 1,847.00 | 1,866.00 | 1,866.00 | 1.08% | 39,400 |
| Dec 9, 2025 | 1,837.00 | 1,849.00 | 1,829.00 | 1,846.00 | 1,846.00 | - | 32,200 |
| Dec 8, 2025 | 1,822.00 | 1,849.00 | 1,821.00 | 1,846.00 | 1,846.00 | 1.15% | 34,300 |
| Dec 5, 2025 | 1,819.00 | 1,835.00 | 1,813.00 | 1,825.00 | 1,825.00 | 0.11% | 34,500 |
| Dec 4, 2025 | 1,801.00 | 1,826.00 | 1,801.00 | 1,823.00 | 1,823.00 | 1.00% | 41,300 |
| Dec 3, 2025 | 1,833.00 | 1,834.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.58% | 44,200 |
| Dec 2, 2025 | 1,842.00 | 1,846.00 | 1,823.00 | 1,834.00 | 1,834.00 | -0.86% | 41,000 |
| Dec 1, 2025 | 1,855.00 | 1,867.00 | 1,839.00 | 1,850.00 | 1,850.00 | -0.16% | 51,400 |
| Nov 28, 2025 | 1,850.00 | 1,865.00 | 1,844.00 | 1,853.00 | 1,853.00 | 0.16% | 43,300 |
| Nov 27, 2025 | 1,850.00 | 1,858.00 | 1,847.00 | 1,850.00 | 1,850.00 | 0.22% | 36,900 |
| Nov 26, 2025 | 1,833.00 | 1,846.00 | 1,825.00 | 1,846.00 | 1,846.00 | 1.65% | 63,700 |
| Nov 25, 2025 | 1,818.00 | 1,830.00 | 1,808.00 | 1,816.00 | 1,816.00 | -0.22% | 59,900 |
| Nov 21, 2025 | 1,785.00 | 1,820.00 | 1,785.00 | 1,820.00 | 1,820.00 | 2.42% | 75,200 |
| Nov 20, 2025 | 1,767.00 | 1,785.00 | 1,757.00 | 1,777.00 | 1,777.00 | 0.40% | 63,000 |
| Nov 19, 2025 | 1,729.00 | 1,775.00 | 1,727.00 | 1,770.00 | 1,770.00 | 2.55% | 83,400 |
| Nov 18, 2025 | 1,710.00 | 1,729.00 | 1,710.00 | 1,726.00 | 1,726.00 | 0.70% | 51,400 |
| Nov 17, 2025 | 1,720.00 | 1,726.00 | 1,702.00 | 1,714.00 | 1,714.00 | -0.81% | 76,700 |
| Nov 14, 2025 | 1,714.00 | 1,746.00 | 1,695.00 | 1,728.00 | 1,728.00 | -1.87% | 105,300 |
| Nov 13, 2025 | 1,750.00 | 1,790.00 | 1,735.00 | 1,761.00 | 1,761.00 | 1.67% | 94,000 |
| Nov 12, 2025 | 1,731.00 | 1,754.00 | 1,731.00 | 1,732.00 | 1,732.00 | -0.12% | 50,200 |
| Nov 11, 2025 | 1,752.00 | 1,752.00 | 1,724.00 | 1,734.00 | 1,734.00 | -0.74% | 53,300 |
| Nov 10, 2025 | 1,747.00 | 1,747.00 | 1,730.00 | 1,747.00 | 1,747.00 | 0.98% | 52,500 |