Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 1,921.00
+28.00 (1.48%)
Jul 24, 2026, 3:30 PM JST
Sagami Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |