Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 1,598.00
-18.00 (-1.11%)
Jun 16, 2026, 2:55 PM JST
Sagami Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,646.00 | 1,646.00 | 1,614.00 | 1,616.00 | 1,616.00 | -0.25% | 62,300 |
| Jun 12, 2026 | 1,628.00 | 1,629.00 | 1,601.00 | 1,620.00 | 1,620.00 | 0.56% | 105,100 |
| Jun 11, 2026 | 1,588.00 | 1,618.00 | 1,588.00 | 1,611.00 | 1,611.00 | 1.70% | 82,800 |
| Jun 10, 2026 | 1,567.00 | 1,587.00 | 1,555.00 | 1,584.00 | 1,584.00 | 2.26% | 86,500 |
| Jun 9, 2026 | 1,545.00 | 1,570.00 | 1,531.00 | 1,549.00 | 1,549.00 | 1.24% | 91,300 |
| Jun 8, 2026 | 1,520.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.07% | 151,000 |
| Jun 5, 2026 | 1,542.00 | 1,579.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.84% | 122,200 |
| Jun 4, 2026 | 1,572.00 | 1,574.00 | 1,539.00 | 1,542.00 | 1,542.00 | -1.97% | 104,900 |
| Jun 3, 2026 | 1,535.00 | 1,586.00 | 1,527.00 | 1,573.00 | 1,573.00 | 1.81% | 148,400 |
| Jun 2, 2026 | 1,564.00 | 1,564.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.53% | 199,800 |
| Jun 1, 2026 | 1,672.00 | 1,672.00 | 1,569.00 | 1,569.00 | 1,569.00 | -6.16% | 230,100 |
| May 29, 2026 | 1,655.00 | 1,689.00 | 1,655.00 | 1,672.00 | 1,672.00 | 1.39% | 94,300 |
| May 28, 2026 | 1,659.00 | 1,673.00 | 1,648.00 | 1,649.00 | 1,649.00 | -0.60% | 91,500 |
| May 27, 2026 | 1,673.00 | 1,683.00 | 1,655.00 | 1,659.00 | 1,659.00 | -1.13% | 95,400 |
| May 26, 2026 | 1,682.00 | 1,683.00 | 1,671.00 | 1,678.00 | 1,678.00 | -0.71% | 69,200 |
| May 25, 2026 | 1,718.00 | 1,724.00 | 1,683.00 | 1,690.00 | 1,690.00 | -1.57% | 99,000 |
| May 22, 2026 | 1,715.00 | 1,725.00 | 1,703.00 | 1,717.00 | 1,717.00 | 0.06% | 64,000 |
| May 21, 2026 | 1,738.00 | 1,749.00 | 1,715.00 | 1,716.00 | 1,716.00 | -1.10% | 61,200 |
| May 20, 2026 | 1,746.00 | 1,756.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.63% | 62,700 |
| May 19, 2026 | 1,726.00 | 1,760.00 | 1,726.00 | 1,746.00 | 1,746.00 | 1.33% | 69,700 |
| May 18, 2026 | 1,758.00 | 1,759.00 | 1,702.00 | 1,723.00 | 1,723.00 | -1.77% | 86,800 |
| May 15, 2026 | 1,710.00 | 1,764.00 | 1,696.00 | 1,754.00 | 1,754.00 | 3.18% | 108,600 |
| May 14, 2026 | 1,706.00 | 1,713.00 | 1,694.00 | 1,700.00 | 1,700.00 | -0.35% | 59,900 |
| May 13, 2026 | 1,687.00 | 1,715.00 | 1,687.00 | 1,706.00 | 1,706.00 | 0.77% | 76,700 |
| May 12, 2026 | 1,695.00 | 1,696.00 | 1,680.00 | 1,693.00 | 1,693.00 | -0.06% | 89,300 |
| May 11, 2026 | 1,704.00 | 1,706.00 | 1,690.00 | 1,694.00 | 1,694.00 | -0.59% | 103,100 |
| May 8, 2026 | 1,731.00 | 1,734.00 | 1,698.00 | 1,704.00 | 1,704.00 | -1.50% | 117,700 |
| May 7, 2026 | 1,741.00 | 1,741.00 | 1,726.00 | 1,730.00 | 1,730.00 | 0.17% | 66,700 |
| May 1, 2026 | 1,717.00 | 1,731.00 | 1,702.00 | 1,727.00 | 1,727.00 | 0.52% | 41,200 |
| Apr 30, 2026 | 1,710.00 | 1,726.00 | 1,698.00 | 1,718.00 | 1,718.00 | 0.23% | 79,200 |
| Apr 28, 2026 | 1,714.00 | 1,720.00 | 1,700.00 | 1,714.00 | 1,714.00 | - | 113,500 |
| Apr 27, 2026 | 1,724.00 | 1,729.00 | 1,711.00 | 1,714.00 | 1,714.00 | -0.12% | 62,200 |
| Apr 24, 2026 | 1,728.00 | 1,728.00 | 1,706.00 | 1,716.00 | 1,716.00 | -0.69% | 84,000 |
| Apr 23, 2026 | 1,731.00 | 1,734.00 | 1,710.00 | 1,728.00 | 1,728.00 | -0.17% | 87,800 |
| Apr 22, 2026 | 1,764.00 | 1,772.00 | 1,731.00 | 1,731.00 | 1,731.00 | -2.37% | 123,800 |
| Apr 21, 2026 | 1,810.00 | 1,810.00 | 1,773.00 | 1,773.00 | 1,773.00 | -1.01% | 71,600 |
| Apr 20, 2026 | 1,800.00 | 1,802.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.22% | 53,100 |
| Apr 17, 2026 | 1,800.00 | 1,813.00 | 1,791.00 | 1,795.00 | 1,795.00 | -0.33% | 48,300 |
| Apr 16, 2026 | 1,801.00 | 1,823.00 | 1,798.00 | 1,801.00 | 1,801.00 | -0.28% | 56,600 |
| Apr 15, 2026 | 1,817.00 | 1,820.00 | 1,802.00 | 1,806.00 | 1,806.00 | 0.67% | 59,700 |
| Apr 14, 2026 | 1,810.00 | 1,819.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.99% | 72,800 |
| Apr 13, 2026 | 1,835.00 | 1,840.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.25% | 52,400 |
| Apr 10, 2026 | 1,845.00 | 1,859.00 | 1,829.00 | 1,835.00 | 1,835.00 | -0.05% | 64,500 |
| Apr 9, 2026 | 1,860.00 | 1,871.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.29% | 53,500 |
| Apr 8, 2026 | 1,865.00 | 1,873.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.22% | 71,700 |
| Apr 7, 2026 | 1,837.00 | 1,856.00 | 1,837.00 | 1,856.00 | 1,856.00 | 1.03% | 49,600 |
| Apr 6, 2026 | 1,846.00 | 1,861.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.60% | 79,400 |
| Apr 3, 2026 | 1,855.00 | 1,868.00 | 1,845.00 | 1,848.00 | 1,848.00 | -1.07% | 53,700 |
| Apr 2, 2026 | 1,831.00 | 1,868.00 | 1,831.00 | 1,868.00 | 1,868.00 | 1.63% | 135,200 |
| Apr 1, 2026 | 1,828.00 | 1,847.00 | 1,820.00 | 1,838.00 | 1,838.00 | 0.71% | 125,300 |