Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 1,936.00
-78.00 (-3.87%)
Feb 13, 2026, 3:30 PM JST
Sagami Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,964.00 | 1,996.00 | 1,927.00 | 1,937.00 | - | -3.82% | 200,900 |
| Feb 12, 2026 | 2,044.00 | 2,067.00 | 2,010.00 | 2,014.00 | 2,014.00 | -0.49% | 167,200 |
| Feb 10, 2026 | 1,999.00 | 2,040.00 | 1,999.00 | 2,024.00 | 2,024.00 | 1.61% | 96,500 |
| Feb 9, 2026 | 1,998.00 | 1,999.00 | 1,979.00 | 1,992.00 | 1,992.00 | 0.91% | 117,500 |
| Feb 6, 2026 | 1,980.00 | 1,991.00 | 1,964.00 | 1,974.00 | 1,974.00 | -0.30% | 86,000 |
| Feb 5, 2026 | 1,959.00 | 1,991.00 | 1,955.00 | 1,980.00 | 1,980.00 | 1.28% | 105,300 |
| Feb 4, 2026 | 1,939.00 | 1,958.00 | 1,935.00 | 1,955.00 | 1,955.00 | 0.77% | 69,600 |
| Feb 3, 2026 | 1,947.00 | 1,950.00 | 1,936.00 | 1,940.00 | 1,940.00 | 0.31% | 70,900 |
| Feb 2, 2026 | 1,939.00 | 1,953.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.21% | 125,700 |
| Jan 30, 2026 | 1,928.00 | 1,932.00 | 1,915.00 | 1,930.00 | 1,930.00 | 0.78% | 64,800 |
| Jan 29, 2026 | 1,894.00 | 1,919.00 | 1,880.00 | 1,915.00 | 1,915.00 | 1.11% | 105,700 |
| Jan 28, 2026 | 1,922.00 | 1,922.00 | 1,894.00 | 1,894.00 | 1,894.00 | -1.61% | 94,700 |
| Jan 27, 2026 | 1,931.00 | 1,931.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.26% | 57,200 |
| Jan 26, 2026 | 1,930.00 | 1,942.00 | 1,926.00 | 1,930.00 | 1,930.00 | -0.16% | 60,500 |
| 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 |