Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 2,249.00
+65.00 (2.98%)
Aug 14, 2026, 3:30 PM JST
Sagami Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,208.00 | 2,261.00 | 2,187.00 | 2,249.00 | 2,249.00 | 2.98% | 137,700 |
| Aug 13, 2026 | 2,205.00 | 2,250.00 | 2,160.00 | 2,184.00 | 2,184.00 | -0.95% | 211,700 |
| Aug 12, 2026 | 2,218.00 | 2,218.00 | 2,175.00 | 2,205.00 | 2,205.00 | 0.68% | 88,600 |
| Aug 10, 2026 | 2,200.00 | 2,205.00 | 2,162.00 | 2,190.00 | 2,190.00 | -0.14% | 70,900 |
| Aug 7, 2026 | 2,160.00 | 2,213.00 | 2,149.00 | 2,193.00 | 2,193.00 | 1.29% | 123,100 |
| Aug 6, 2026 | 2,115.00 | 2,165.00 | 2,073.00 | 2,165.00 | 2,165.00 | 3.59% | 128,900 |
| Aug 5, 2026 | 2,085.00 | 2,110.00 | 2,056.00 | 2,090.00 | 2,090.00 | 0.05% | 95,300 |
| Aug 4, 2026 | 2,120.00 | 2,121.00 | 2,070.00 | 2,089.00 | 2,089.00 | -1.18% | 99,100 |
| Aug 3, 2026 | 2,080.00 | 2,135.00 | 2,046.00 | 2,114.00 | 2,114.00 | 1.88% | 118,800 |
| Jul 31, 2026 | 2,070.00 | 2,084.00 | 2,032.00 | 2,075.00 | 2,075.00 | -1.66% | 114,400 |
| Jul 30, 2026 | 2,149.00 | 2,177.00 | 2,106.00 | 2,110.00 | 2,110.00 | -2.36% | 152,200 |
| Jul 29, 2026 | 2,061.00 | 2,184.00 | 2,053.00 | 2,161.00 | 2,161.00 | 5.16% | 192,100 |
| Jul 28, 2026 | 2,011.00 | 2,059.00 | 1,987.00 | 2,055.00 | 2,055.00 | 2.85% | 164,400 |
| Jul 27, 2026 | 1,933.00 | 2,019.00 | 1,930.00 | 1,998.00 | 1,998.00 | 4.01% | 163,200 |
| Jul 24, 2026 | 1,890.00 | 1,935.00 | 1,880.00 | 1,921.00 | 1,921.00 | 1.48% | 108,200 |
| Jul 23, 2026 | 1,908.00 | 1,908.00 | 1,873.00 | 1,893.00 | 1,893.00 | -1.15% | 154,700 |
| Jul 22, 2026 | 1,855.00 | 1,918.00 | 1,838.00 | 1,915.00 | 1,915.00 | 5.51% | 201,200 |
| Jul 21, 2026 | 1,810.00 | 1,833.00 | 1,806.00 | 1,815.00 | 1,815.00 | 1.17% | 79,500 |
| Jul 17, 2026 | 1,790.00 | 1,814.00 | 1,790.00 | 1,794.00 | 1,794.00 | 1.18% | 103,300 |
| Jul 16, 2026 | 1,767.00 | 1,783.00 | 1,765.00 | 1,773.00 | 1,773.00 | 0.45% | 46,000 |
| Jul 15, 2026 | 1,785.00 | 1,789.00 | 1,756.00 | 1,765.00 | 1,765.00 | 0.06% | 58,400 |
| Jul 14, 2026 | 1,779.00 | 1,793.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.46% | 60,800 |
| Jul 13, 2026 | 1,760.00 | 1,779.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.17% | 82,600 |
| Jul 10, 2026 | 1,787.00 | 1,792.00 | 1,751.00 | 1,753.00 | 1,753.00 | -1.46% | 89,400 |
| Jul 9, 2026 | 1,786.00 | 1,793.00 | 1,770.00 | 1,779.00 | 1,779.00 | -0.56% | 104,100 |
| Jul 8, 2026 | 1,794.00 | 1,806.00 | 1,781.00 | 1,789.00 | 1,789.00 | 0.06% | 105,000 |
| Jul 7, 2026 | 1,769.00 | 1,815.00 | 1,745.00 | 1,788.00 | 1,788.00 | 1.36% | 195,200 |
| Jul 6, 2026 | 1,647.00 | 1,776.00 | 1,647.00 | 1,764.00 | 1,764.00 | 7.17% | 248,500 |
| Jul 3, 2026 | 1,654.00 | 1,665.00 | 1,645.00 | 1,646.00 | 1,646.00 | 0.73% | 57,100 |
| Jul 2, 2026 | 1,643.00 | 1,655.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.68% | 63,400 |
| Jul 1, 2026 | 1,639.00 | 1,639.00 | 1,615.00 | 1,623.00 | 1,623.00 | -0.98% | 56,400 |
| Jun 30, 2026 | 1,647.00 | 1,658.00 | 1,636.00 | 1,639.00 | 1,639.00 | -1.27% | 55,900 |
| Jun 29, 2026 | 1,645.00 | 1,660.00 | 1,633.00 | 1,660.00 | 1,660.00 | 2.91% | 85,300 |
| Jun 26, 2026 | 1,602.00 | 1,622.00 | 1,599.00 | 1,613.00 | 1,613.00 | 0.25% | 70,500 |
| Jun 25, 2026 | 1,610.00 | 1,621.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.12% | 58,600 |
| Jun 24, 2026 | 1,583.00 | 1,610.00 | 1,575.00 | 1,607.00 | 1,607.00 | 2.29% | 56,000 |
| Jun 23, 2026 | 1,576.00 | 1,583.00 | 1,568.00 | 1,571.00 | 1,571.00 | -0.38% | 54,200 |
| Jun 22, 2026 | 1,576.00 | 1,592.00 | 1,570.00 | 1,577.00 | 1,577.00 | -0.06% | 50,600 |
| Jun 19, 2026 | 1,570.00 | 1,589.00 | 1,564.00 | 1,578.00 | 1,578.00 | -0.19% | 53,200 |
| Jun 18, 2026 | 1,575.00 | 1,584.00 | 1,559.00 | 1,581.00 | 1,581.00 | 0.38% | 74,400 |
| Jun 17, 2026 | 1,603.00 | 1,621.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.69% | 78,000 |
| Jun 16, 2026 | 1,605.00 | 1,608.00 | 1,591.00 | 1,602.00 | 1,602.00 | -0.87% | 64,900 |
| 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 |