Sagami Holdings Corporation (TYO:9900)
Japan · Delayed Price · Currency is JPY 1,678.00
-12.00 (-0.71%)
May 26, 2026, 3:30 PM JST
Sagami Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,792.00 | 1,831.00 | 1,790.00 | 1,825.00 | 1,825.00 | 1.96% | 153,700 |
| Mar 30, 2026 | 1,763.00 | 1,790.00 | 1,754.00 | 1,790.00 | 1,790.00 | -1.00% | 372,900 |
| Mar 27, 2026 | 1,819.00 | 1,826.00 | 1,811.00 | 1,820.00 | 1,808.00 | 0.33% | 564,900 |
| Mar 26, 2026 | 1,820.00 | 1,826.00 | 1,805.00 | 1,814.00 | 1,802.04 | -0.33% | 164,800 |
| Mar 25, 2026 | 1,827.00 | 1,837.00 | 1,820.00 | 1,820.00 | 1,808.00 | 0.55% | 149,300 |
| Mar 24, 2026 | 1,796.00 | 1,813.00 | 1,786.00 | 1,810.00 | 1,798.07 | 2.09% | 108,500 |
| Mar 23, 2026 | 1,795.00 | 1,795.00 | 1,766.00 | 1,773.00 | 1,761.31 | -1.01% | 159,900 |
| Mar 19, 2026 | 1,796.00 | 1,796.00 | 1,782.00 | 1,791.00 | 1,779.19 | -0.94% | 153,900 |
| Mar 18, 2026 | 1,808.00 | 1,808.00 | 1,791.00 | 1,808.00 | 1,796.08 | 0.50% | 83,100 |
| Mar 17, 2026 | 1,789.00 | 1,805.00 | 1,789.00 | 1,799.00 | 1,787.14 | 1.24% | 105,000 |
| Mar 16, 2026 | 1,780.00 | 1,794.00 | 1,775.00 | 1,777.00 | 1,765.28 | -0.17% | 100,200 |
| Mar 13, 2026 | 1,801.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,768.26 | -1.60% | 165,400 |
| Mar 12, 2026 | 1,825.00 | 1,825.00 | 1,807.00 | 1,809.00 | 1,797.07 | -1.15% | 128,900 |
| Mar 11, 2026 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,817.93 | -1.03% | 124,600 |