Sac's Bar Holdings Inc. (TYO:9990)
Japan · Delayed Price · Currency is JPY 794.00
+15.00 (1.93%)
Apr 1, 2026, 3:30 PM JST
Sac's Bar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 788.00 | 794.00 | 781.00 | 794.00 | 794.00 | 1.93% | 62,900 |
| Mar 31, 2026 | 788.00 | 789.00 | 776.00 | 779.00 | 779.00 | -1.02% | 88,200 |
| Mar 30, 2026 | 775.00 | 794.00 | 773.00 | 787.00 | 787.00 | -5.75% | 245,300 |
| Mar 27, 2026 | 830.00 | 835.00 | 830.00 | 835.00 | 800.00 | 0.72% | 171,000 |
| Mar 26, 2026 | 828.00 | 830.00 | 827.00 | 829.00 | 794.25 | 0.24% | 67,700 |
| Mar 25, 2026 | 829.00 | 833.00 | 825.00 | 827.00 | 792.34 | 0.85% | 87,400 |
| Mar 24, 2026 | 823.00 | 824.00 | 818.00 | 820.00 | 785.63 | 0.24% | 70,500 |
| Mar 23, 2026 | 825.00 | 825.00 | 817.00 | 818.00 | 783.71 | -1.09% | 147,800 |
| Mar 19, 2026 | 829.00 | 830.00 | 823.00 | 827.00 | 792.34 | -0.36% | 109,400 |
| Mar 18, 2026 | 830.00 | 833.00 | 828.00 | 830.00 | 795.21 | 0.12% | 115,100 |
| Mar 17, 2026 | 834.00 | 835.00 | 828.00 | 829.00 | 794.25 | 0.48% | 64,200 |
| Mar 16, 2026 | 831.00 | 831.00 | 824.00 | 825.00 | 790.42 | - | 96,100 |
| Mar 13, 2026 | 829.00 | 834.00 | 825.00 | 825.00 | 790.42 | -0.48% | 115,700 |
| Mar 12, 2026 | 834.00 | 835.00 | 829.00 | 829.00 | 794.25 | -0.48% | 114,500 |
| Mar 11, 2026 | 837.00 | 838.00 | 831.00 | 833.00 | 798.08 | 0.85% | 74,600 |
| Mar 10, 2026 | 828.00 | 829.00 | 822.00 | 826.00 | 791.38 | 0.73% | 102,100 |
| Mar 9, 2026 | 821.00 | 824.00 | 816.00 | 820.00 | 785.63 | -1.44% | 219,900 |
| Mar 6, 2026 | 832.00 | 833.00 | 822.00 | 832.00 | 797.13 | 0.12% | 114,000 |
| Mar 5, 2026 | 837.00 | 837.00 | 830.00 | 831.00 | 796.17 | 0.97% | 135,300 |
| Mar 4, 2026 | 820.00 | 827.00 | 815.00 | 823.00 | 788.50 | -0.48% | 216,000 |
| Mar 3, 2026 | 840.00 | 840.00 | 827.00 | 827.00 | 792.34 | -1.78% | 158,200 |
| Mar 2, 2026 | 846.00 | 847.00 | 838.00 | 842.00 | 806.71 | -0.94% | 155,800 |
| Feb 27, 2026 | 841.00 | 852.00 | 839.00 | 850.00 | 814.37 | 1.55% | 150,900 |
| Feb 26, 2026 | 840.00 | 843.00 | 836.00 | 837.00 | 801.92 | -0.36% | 107,000 |
| Feb 25, 2026 | 836.00 | 840.00 | 832.00 | 840.00 | 804.79 | 0.72% | 103,000 |
| Feb 24, 2026 | 828.00 | 834.00 | 824.00 | 834.00 | 799.04 | 1.71% | 133,700 |
| Feb 20, 2026 | 824.00 | 825.00 | 817.00 | 820.00 | 785.63 | -0.49% | 74,800 |
| Feb 19, 2026 | 822.00 | 825.00 | 817.00 | 824.00 | 789.46 | 0.61% | 75,200 |
| Feb 18, 2026 | 817.00 | 820.00 | 816.00 | 819.00 | 784.67 | - | 26,300 |
| Feb 17, 2026 | 818.00 | 822.00 | 814.00 | 819.00 | 784.67 | 0.49% | 51,400 |
| Feb 16, 2026 | 820.00 | 820.00 | 814.00 | 815.00 | 780.84 | -0.61% | 75,900 |
| Feb 13, 2026 | 826.00 | 828.00 | 818.00 | 820.00 | 785.63 | -0.73% | 70,500 |
| Feb 12, 2026 | 821.00 | 827.00 | 817.00 | 826.00 | 791.38 | 0.85% | 97,200 |
| Feb 10, 2026 | 815.00 | 821.00 | 815.00 | 819.00 | 784.67 | 0.49% | 81,400 |
| Feb 9, 2026 | 823.00 | 824.00 | 812.00 | 815.00 | 780.84 | - | 81,400 |
| Feb 6, 2026 | 821.00 | 821.00 | 812.00 | 815.00 | 780.84 | -0.85% | 59,900 |
| Feb 5, 2026 | 822.00 | 824.00 | 820.00 | 822.00 | 787.54 | 0.61% | 70,600 |
| Feb 4, 2026 | 819.00 | 820.00 | 813.00 | 817.00 | 782.75 | 0.49% | 57,500 |
| Feb 3, 2026 | 817.00 | 819.00 | 811.00 | 813.00 | 778.92 | -0.73% | 54,500 |
| Feb 2, 2026 | 820.00 | 822.00 | 815.00 | 819.00 | 784.67 | 0.61% | 76,200 |
| Jan 30, 2026 | 814.00 | 815.00 | 809.00 | 814.00 | 779.88 | 0.12% | 63,000 |
| Jan 29, 2026 | 808.00 | 813.00 | 802.00 | 813.00 | 778.92 | 0.74% | 89,200 |
| Jan 28, 2026 | 811.00 | 811.00 | 804.00 | 807.00 | 773.17 | -0.62% | 67,100 |
| Jan 27, 2026 | 813.00 | 817.00 | 808.00 | 812.00 | 777.96 | -0.12% | 84,500 |
| Jan 26, 2026 | 821.00 | 821.00 | 813.00 | 813.00 | 778.92 | -1.09% | 90,300 |
| Jan 23, 2026 | 823.00 | 827.00 | 821.00 | 822.00 | 787.54 | 0.12% | 45,700 |
| Jan 22, 2026 | 821.00 | 826.00 | 821.00 | 821.00 | 786.59 | 0.12% | 49,200 |
| Jan 21, 2026 | 820.00 | 823.00 | 812.00 | 820.00 | 785.63 | -0.12% | 72,100 |
| Jan 20, 2026 | 825.00 | 829.00 | 820.00 | 821.00 | 786.59 | -0.24% | 62,300 |
| Jan 19, 2026 | 829.00 | 829.00 | 818.00 | 823.00 | 788.50 | -0.24% | 49,400 |