Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 1,128.00
+5.00 (0.45%)
Sep 4, 2026, 3:30 PM JST
Sagami Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,120.00 | 1,145.00 | 1,117.00 | 1,143.00 | - | 1.78% | 72,200 |
| Sep 3, 2026 | 1,140.00 | 1,147.00 | 1,113.00 | 1,123.00 | 1,123.00 | 0.45% | 299,700 |
| Sep 2, 2026 | 1,151.00 | 1,162.00 | 1,113.00 | 1,118.00 | 1,118.00 | -3.87% | 594,500 |
| Sep 1, 2026 | 1,128.00 | 1,186.00 | 1,127.00 | 1,163.00 | 1,163.00 | 2.38% | 596,000 |
| Aug 31, 2026 | 1,124.00 | 1,155.00 | 1,110.00 | 1,136.00 | 1,136.00 | 0.09% | 188,700 |
| Aug 28, 2026 | 1,086.00 | 1,138.00 | 1,075.00 | 1,135.00 | 1,135.00 | 5.09% | 321,300 |
| Aug 27, 2026 | 1,083.00 | 1,108.00 | 1,063.00 | 1,080.00 | 1,080.00 | -0.23% | 415,700 |
| Aug 26, 2026 | 1,079.50 | 1,087.00 | 1,070.00 | 1,082.50 | 1,082.50 | 0.70% | 222,200 |
| Aug 25, 2026 | 1,087.50 | 1,090.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.09% | 207,000 |
| Aug 24, 2026 | 1,080.50 | 1,092.00 | 1,069.00 | 1,076.00 | 1,076.00 | -0.78% | 273,000 |
| Aug 21, 2026 | 1,085.00 | 1,088.00 | 1,072.50 | 1,084.50 | 1,084.50 | 0.98% | 191,200 |
| Aug 20, 2026 | 1,089.00 | 1,109.00 | 1,065.50 | 1,074.00 | 1,074.00 | -1.15% | 273,200 |
| Aug 19, 2026 | 1,136.50 | 1,138.00 | 1,082.50 | 1,086.50 | 1,086.50 | -4.27% | 345,400 |
| Aug 18, 2026 | 1,133.00 | 1,143.00 | 1,116.00 | 1,135.00 | 1,135.00 | 1.84% | 195,400 |
| Aug 17, 2026 | 1,121.00 | 1,125.00 | 1,093.00 | 1,114.50 | 1,114.50 | -0.89% | 290,000 |
| Aug 14, 2026 | 1,104.00 | 1,130.50 | 1,093.50 | 1,124.50 | 1,124.50 | 2.98% | 275,400 |
| Aug 13, 2026 | 1,102.50 | 1,125.00 | 1,080.00 | 1,092.00 | 1,092.00 | -0.95% | 423,400 |
| Aug 12, 2026 | 1,109.00 | 1,109.00 | 1,087.50 | 1,102.50 | 1,102.50 | 0.68% | 177,200 |
| Aug 10, 2026 | 1,100.00 | 1,102.50 | 1,081.00 | 1,095.00 | 1,095.00 | -0.14% | 141,800 |
| Aug 7, 2026 | 1,080.00 | 1,106.50 | 1,074.50 | 1,096.50 | 1,096.50 | 1.29% | 246,200 |
| Aug 6, 2026 | 1,057.50 | 1,082.50 | 1,036.50 | 1,082.50 | 1,082.50 | 3.59% | 257,800 |
| Aug 5, 2026 | 1,042.50 | 1,055.00 | 1,028.00 | 1,045.00 | 1,045.00 | 0.05% | 190,600 |
| Aug 4, 2026 | 1,060.00 | 1,060.50 | 1,035.00 | 1,044.50 | 1,044.50 | -1.18% | 198,200 |
| Aug 3, 2026 | 1,040.00 | 1,067.50 | 1,023.00 | 1,057.00 | 1,057.00 | 1.88% | 237,600 |
| Jul 31, 2026 | 1,035.00 | 1,042.00 | 1,016.00 | 1,037.50 | 1,037.50 | -1.66% | 228,800 |
| Jul 30, 2026 | 1,074.50 | 1,088.50 | 1,053.00 | 1,055.00 | 1,055.00 | -2.36% | 304,400 |
| Jul 29, 2026 | 1,030.50 | 1,092.00 | 1,026.50 | 1,080.50 | 1,080.50 | 5.16% | 384,200 |
| Jul 28, 2026 | 1,005.50 | 1,029.50 | 993.50 | 1,027.50 | 1,027.50 | 2.85% | 328,800 |
| Jul 27, 2026 | 966.50 | 1,009.50 | 965.00 | 999.00 | 999.00 | 4.01% | 326,400 |
| Jul 24, 2026 | 945.00 | 967.50 | 940.00 | 960.50 | 960.50 | 1.48% | 216,400 |
| Jul 23, 2026 | 954.00 | 954.00 | 936.50 | 946.50 | 946.50 | -1.15% | 309,400 |
| Jul 22, 2026 | 927.50 | 959.00 | 919.00 | 957.50 | 957.50 | 5.51% | 402,400 |
| Jul 21, 2026 | 905.00 | 916.50 | 903.00 | 907.50 | 907.50 | 1.17% | 159,000 |
| Jul 17, 2026 | 895.00 | 907.00 | 895.00 | 897.00 | 897.00 | 1.18% | 206,600 |
| Jul 16, 2026 | 883.50 | 891.50 | 882.50 | 886.50 | 886.50 | 0.45% | 92,000 |
| Jul 15, 2026 | 892.50 | 894.50 | 878.00 | 882.50 | 882.50 | 0.06% | 116,800 |
| Jul 14, 2026 | 889.50 | 896.50 | 882.00 | 882.00 | 882.00 | 0.46% | 121,600 |
| Jul 13, 2026 | 880.00 | 889.50 | 878.00 | 878.00 | 878.00 | 0.17% | 165,200 |
| Jul 10, 2026 | 893.50 | 896.00 | 875.50 | 876.50 | 876.50 | -1.46% | 178,800 |
| Jul 9, 2026 | 893.00 | 896.50 | 885.00 | 889.50 | 889.50 | -0.56% | 208,200 |
| Jul 8, 2026 | 897.00 | 903.00 | 890.50 | 894.50 | 894.50 | 0.06% | 210,000 |
| Jul 7, 2026 | 884.50 | 907.50 | 872.50 | 894.00 | 894.00 | 1.36% | 390,400 |
| Jul 6, 2026 | 823.50 | 888.00 | 823.50 | 882.00 | 882.00 | 7.17% | 497,000 |
| Jul 3, 2026 | 827.00 | 832.50 | 822.50 | 823.00 | 823.00 | 0.73% | 114,200 |
| Jul 2, 2026 | 821.50 | 827.50 | 817.00 | 817.00 | 817.00 | 0.68% | 126,800 |
| Jul 1, 2026 | 819.50 | 819.50 | 807.50 | 811.50 | 811.50 | -0.98% | 112,800 |
| Jun 30, 2026 | 823.50 | 829.00 | 818.00 | 819.50 | 819.50 | -1.27% | 111,800 |
| Jun 29, 2026 | 822.50 | 830.00 | 816.50 | 830.00 | 830.00 | 2.91% | 170,600 |
| Jun 26, 2026 | 801.00 | 811.00 | 799.50 | 806.50 | 806.50 | 0.25% | 141,000 |
| Jun 25, 2026 | 805.00 | 810.50 | 800.00 | 804.50 | 804.50 | 0.12% | 117,200 |