Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 1,834.00
+17.00 (0.94%)
Mar 5, 2026, 3:30 PM JST
Sagami Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,850.00 | 1,864.00 | 1,839.00 | 1,841.00 | - | 1.32% | 41,300 |
| Mar 4, 2026 | 1,821.00 | 1,829.00 | 1,800.00 | 1,817.00 | 1,817.00 | -0.66% | 151,700 |
| Mar 3, 2026 | 1,858.00 | 1,858.00 | 1,828.00 | 1,829.00 | 1,829.00 | -2.09% | 172,400 |
| Mar 2, 2026 | 1,886.00 | 1,891.00 | 1,867.00 | 1,868.00 | 1,868.00 | -1.63% | 200,300 |
| Feb 27, 2026 | 1,918.00 | 1,919.00 | 1,893.00 | 1,899.00 | 1,899.00 | -0.37% | 107,300 |
| Feb 26, 2026 | 1,913.00 | 1,925.00 | 1,902.00 | 1,906.00 | 1,906.00 | -0.57% | 90,800 |
| Feb 25, 2026 | 1,916.00 | 1,918.00 | 1,897.00 | 1,917.00 | 1,917.00 | 0.74% | 99,400 |
| Feb 24, 2026 | 1,881.00 | 1,915.00 | 1,872.00 | 1,903.00 | 1,903.00 | 1.17% | 181,400 |
| Feb 20, 2026 | 1,921.00 | 1,924.00 | 1,880.00 | 1,881.00 | 1,881.00 | -2.23% | 169,500 |
| Feb 19, 2026 | 1,927.00 | 1,948.00 | 1,918.00 | 1,924.00 | 1,924.00 | -0.16% | 169,200 |
| Feb 18, 2026 | 1,925.00 | 1,939.00 | 1,915.00 | 1,927.00 | 1,927.00 | 0.94% | 71,000 |
| Feb 17, 2026 | 1,938.00 | 1,941.00 | 1,909.00 | 1,909.00 | 1,909.00 | -1.50% | 103,400 |
| Feb 16, 2026 | 1,939.00 | 1,946.00 | 1,921.00 | 1,938.00 | 1,938.00 | 0.10% | 114,400 |
| Feb 13, 2026 | 1,964.00 | 1,996.00 | 1,927.00 | 1,936.00 | 1,936.00 | -3.87% | 226,400 |
| 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 |