Sac's Bar Holdings Inc. (TYO:9990)
Japan · Delayed Price · Currency is JPY 815.00
-5.00 (-0.61%)
Feb 16, 2026, 3:30 PM JST
Sac's Bar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 826.00 | 828.00 | 818.00 | 820.00 | 820.00 | -0.73% | 70,500 |
| Feb 12, 2026 | 821.00 | 827.00 | 817.00 | 826.00 | 826.00 | 0.85% | 97,200 |
| Feb 10, 2026 | 815.00 | 821.00 | 815.00 | 819.00 | 819.00 | 0.49% | 81,400 |
| Feb 9, 2026 | 823.00 | 824.00 | 812.00 | 815.00 | 815.00 | - | 81,400 |
| Feb 6, 2026 | 821.00 | 821.00 | 812.00 | 815.00 | 815.00 | -0.85% | 59,900 |
| Feb 5, 2026 | 822.00 | 824.00 | 820.00 | 822.00 | 822.00 | 0.61% | 70,600 |
| Feb 4, 2026 | 819.00 | 820.00 | 813.00 | 817.00 | 817.00 | 0.49% | 57,500 |
| Feb 3, 2026 | 817.00 | 819.00 | 811.00 | 813.00 | 813.00 | -0.73% | 54,500 |
| Feb 2, 2026 | 820.00 | 822.00 | 815.00 | 819.00 | 819.00 | 0.61% | 76,200 |
| Jan 30, 2026 | 814.00 | 815.00 | 809.00 | 814.00 | 814.00 | 0.12% | 63,000 |
| Jan 29, 2026 | 808.00 | 813.00 | 802.00 | 813.00 | 813.00 | 0.74% | 89,200 |
| Jan 28, 2026 | 811.00 | 811.00 | 804.00 | 807.00 | 807.00 | -0.62% | 67,100 |
| Jan 27, 2026 | 813.00 | 817.00 | 808.00 | 812.00 | 812.00 | -0.12% | 84,500 |
| Jan 26, 2026 | 821.00 | 821.00 | 813.00 | 813.00 | 813.00 | -1.09% | 90,300 |
| Jan 23, 2026 | 823.00 | 827.00 | 821.00 | 822.00 | 822.00 | 0.12% | 45,700 |
| Jan 22, 2026 | 821.00 | 826.00 | 821.00 | 821.00 | 821.00 | 0.12% | 49,200 |
| Jan 21, 2026 | 820.00 | 823.00 | 812.00 | 820.00 | 820.00 | -0.12% | 72,100 |
| Jan 20, 2026 | 825.00 | 829.00 | 820.00 | 821.00 | 821.00 | -0.24% | 62,300 |
| Jan 19, 2026 | 829.00 | 829.00 | 818.00 | 823.00 | 823.00 | -0.24% | 49,400 |
| Jan 16, 2026 | 824.00 | 826.00 | 820.00 | 825.00 | 825.00 | 0.12% | 46,600 |
| Jan 15, 2026 | 818.00 | 824.00 | 814.00 | 824.00 | 824.00 | 0.86% | 52,800 |
| Jan 14, 2026 | 813.00 | 820.00 | 811.00 | 817.00 | 817.00 | 0.62% | 78,300 |
| Jan 13, 2026 | 821.00 | 822.00 | 808.00 | 812.00 | 812.00 | - | 93,000 |
| Jan 9, 2026 | 806.00 | 820.00 | 806.00 | 812.00 | 812.00 | 1.12% | 119,800 |
| Jan 8, 2026 | 805.00 | 806.00 | 800.00 | 803.00 | 803.00 | 0.38% | 52,100 |
| Jan 7, 2026 | 800.00 | 804.00 | 798.00 | 800.00 | 800.00 | 0.25% | 95,200 |
| Jan 6, 2026 | 791.00 | 802.00 | 789.00 | 798.00 | 798.00 | 1.53% | 142,700 |
| Jan 5, 2026 | 784.00 | 791.00 | 775.00 | 786.00 | 786.00 | 2.21% | 183,100 |
| Dec 30, 2025 | 772.00 | 773.00 | 768.00 | 769.00 | 769.00 | - | 35,000 |
| Dec 29, 2025 | 771.00 | 773.00 | 766.00 | 769.00 | 769.00 | 0.39% | 76,900 |
| Dec 26, 2025 | 760.00 | 766.00 | 759.00 | 766.00 | 766.00 | 1.32% | 86,400 |
| Dec 25, 2025 | 755.00 | 759.00 | 753.00 | 756.00 | 756.00 | 0.53% | 53,700 |
| Dec 24, 2025 | 752.00 | 755.00 | 749.00 | 752.00 | 752.00 | - | 67,200 |
| Dec 23, 2025 | 743.00 | 752.00 | 743.00 | 752.00 | 752.00 | 1.21% | 69,900 |
| Dec 22, 2025 | 748.00 | 750.00 | 741.00 | 743.00 | 743.00 | -0.27% | 87,500 |
| Dec 19, 2025 | 748.00 | 751.00 | 745.00 | 745.00 | 745.00 | -0.13% | 101,100 |
| Dec 18, 2025 | 741.00 | 747.00 | 740.00 | 746.00 | 746.00 | 0.54% | 112,000 |
| Dec 17, 2025 | 747.00 | 747.00 | 740.00 | 742.00 | 742.00 | -0.80% | 122,500 |
| Dec 16, 2025 | 750.00 | 750.00 | 747.00 | 748.00 | 748.00 | -0.27% | 34,800 |
| Dec 15, 2025 | 747.00 | 750.00 | 746.00 | 750.00 | 750.00 | 0.27% | 54,000 |
| Dec 12, 2025 | 747.00 | 752.00 | 746.00 | 748.00 | 748.00 | 0.54% | 52,100 |
| Dec 11, 2025 | 753.00 | 753.00 | 744.00 | 744.00 | 744.00 | -0.80% | 56,200 |
| Dec 10, 2025 | 750.00 | 753.00 | 748.00 | 750.00 | 750.00 | 0.27% | 47,800 |
| Dec 9, 2025 | 744.00 | 751.00 | 742.00 | 748.00 | 748.00 | 0.40% | 73,700 |
| Dec 8, 2025 | 743.00 | 746.00 | 741.00 | 745.00 | 745.00 | 0.40% | 64,500 |
| Dec 5, 2025 | 752.00 | 752.00 | 742.00 | 742.00 | 742.00 | -1.46% | 72,400 |
| Dec 4, 2025 | 749.00 | 753.00 | 742.00 | 753.00 | 753.00 | 0.40% | 93,300 |
| Dec 3, 2025 | 752.00 | 753.00 | 750.00 | 750.00 | 750.00 | -0.13% | 58,900 |
| Dec 2, 2025 | 752.00 | 753.00 | 750.00 | 751.00 | 751.00 | -0.13% | 54,300 |
| Dec 1, 2025 | 761.00 | 762.00 | 752.00 | 752.00 | 752.00 | -1.18% | 70,800 |