Sac's Bar Holdings Inc. (TYO:9990)
Japan · Delayed Price · Currency is JPY 749.00
-16.00 (-2.09%)
Sep 29, 2026, 3:30 PM JST
Sac's Bar Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 755.00 | 757.00 | 747.00 | 749.00 | 749.00 | -2.09% | 77,200 |
| Sep 28, 2026 | 768.00 | 770.00 | 763.00 | 765.00 | 765.00 | -0.26% | 59,200 |
| Sep 25, 2026 | 767.00 | 770.00 | 765.00 | 767.00 | 767.00 | 0.39% | 59,700 |
| Sep 24, 2026 | 762.00 | 769.00 | 760.00 | 764.00 | 764.00 | 0.66% | 68,900 |
| Sep 18, 2026 | 759.00 | 761.00 | 757.00 | 759.00 | 759.00 | - | 36,100 |
| Sep 17, 2026 | 750.00 | 759.00 | 750.00 | 759.00 | 759.00 | 0.80% | 25,800 |
| Sep 16, 2026 | 752.00 | 754.00 | 751.00 | 753.00 | 753.00 | - | 20,100 |
| Sep 15, 2026 | 753.00 | 754.00 | 751.00 | 753.00 | 753.00 | - | 24,200 |
| Sep 14, 2026 | 747.00 | 755.00 | 746.00 | 753.00 | 753.00 | 1.21% | 42,900 |
| Sep 11, 2026 | 743.00 | 748.00 | 740.00 | 744.00 | 744.00 | -0.27% | 76,900 |
| Sep 10, 2026 | 748.00 | 749.00 | 745.00 | 746.00 | 746.00 | -0.27% | 60,000 |
| Sep 9, 2026 | 750.00 | 753.00 | 748.00 | 748.00 | 748.00 | -0.53% | 34,600 |
| Sep 8, 2026 | 751.00 | 753.00 | 748.00 | 752.00 | 752.00 | -0.13% | 67,300 |
| Sep 7, 2026 | 753.00 | 756.00 | 751.00 | 753.00 | 753.00 | -0.53% | 52,900 |
| Sep 4, 2026 | 752.00 | 759.00 | 752.00 | 757.00 | 757.00 | 0.40% | 48,400 |
| Sep 3, 2026 | 755.00 | 758.00 | 751.00 | 754.00 | 754.00 | -0.26% | 43,400 |
| Sep 2, 2026 | 753.00 | 759.00 | 750.00 | 756.00 | 756.00 | 0.13% | 65,900 |
| Sep 1, 2026 | 760.00 | 761.00 | 753.00 | 755.00 | 755.00 | -0.92% | 111,100 |
| Aug 31, 2026 | 767.00 | 767.00 | 761.00 | 762.00 | 762.00 | -0.65% | 27,800 |
| Aug 28, 2026 | 760.00 | 767.00 | 758.00 | 767.00 | 767.00 | 0.79% | 51,900 |
| Aug 27, 2026 | 760.00 | 763.00 | 757.00 | 761.00 | 761.00 | - | 42,200 |
| Aug 26, 2026 | 757.00 | 762.00 | 755.00 | 761.00 | 761.00 | 0.13% | 64,600 |
| Aug 25, 2026 | 759.00 | 763.00 | 757.00 | 760.00 | 760.00 | 0.93% | 45,100 |
| Aug 24, 2026 | 758.00 | 762.00 | 753.00 | 753.00 | 753.00 | -0.53% | 49,800 |
| Aug 21, 2026 | 755.00 | 757.00 | 751.00 | 757.00 | 757.00 | - | 64,100 |
| Aug 20, 2026 | 750.00 | 758.00 | 750.00 | 757.00 | 757.00 | 0.93% | 34,500 |
| Aug 19, 2026 | 748.00 | 751.00 | 744.00 | 750.00 | 750.00 | -0.13% | 92,500 |
| Aug 18, 2026 | 751.00 | 755.00 | 748.00 | 751.00 | 751.00 | - | 68,800 |
| Aug 17, 2026 | 757.00 | 757.00 | 751.00 | 751.00 | 751.00 | -0.79% | 51,200 |
| Aug 14, 2026 | 750.00 | 759.00 | 748.00 | 757.00 | 757.00 | 0.66% | 48,700 |
| Aug 13, 2026 | 748.00 | 754.00 | 747.00 | 752.00 | 752.00 | 0.53% | 54,500 |
| Aug 12, 2026 | 750.00 | 752.00 | 746.00 | 748.00 | 748.00 | 0.40% | 47,200 |
| Aug 10, 2026 | 744.00 | 749.00 | 741.00 | 745.00 | 745.00 | 0.13% | 58,600 |
| Aug 7, 2026 | 744.00 | 748.00 | 743.00 | 744.00 | 744.00 | 0.27% | 53,100 |
| Aug 6, 2026 | 739.00 | 744.00 | 737.00 | 742.00 | 742.00 | 0.27% | 62,600 |
| Aug 5, 2026 | 758.00 | 758.00 | 727.00 | 740.00 | 740.00 | -2.63% | 120,300 |
| Aug 4, 2026 | 766.00 | 766.00 | 759.00 | 760.00 | 760.00 | -0.91% | 62,200 |
| Aug 3, 2026 | 773.00 | 773.00 | 766.00 | 767.00 | 767.00 | -0.78% | 51,400 |
| Jul 31, 2026 | 781.00 | 786.00 | 771.00 | 773.00 | 773.00 | -1.65% | 74,700 |
| Jul 30, 2026 | 788.00 | 791.00 | 775.00 | 786.00 | 786.00 | -0.25% | 84,500 |
| Jul 29, 2026 | 773.00 | 789.00 | 773.00 | 788.00 | 788.00 | 1.94% | 136,700 |
| Jul 28, 2026 | 769.00 | 776.00 | 768.00 | 773.00 | 773.00 | 0.91% | 104,500 |
| Jul 27, 2026 | 765.00 | 769.00 | 762.00 | 766.00 | 766.00 | 0.92% | 101,800 |
| Jul 24, 2026 | 760.00 | 760.00 | 753.00 | 759.00 | 759.00 | -0.52% | 35,000 |
| Jul 23, 2026 | 763.00 | 764.00 | 761.00 | 763.00 | 763.00 | 0.13% | 31,600 |
| Jul 22, 2026 | 764.00 | 764.00 | 759.00 | 762.00 | 762.00 | - | 38,300 |
| Jul 21, 2026 | 757.00 | 765.00 | 757.00 | 762.00 | 762.00 | 0.66% | 66,900 |
| Jul 17, 2026 | 762.00 | 767.00 | 755.00 | 757.00 | 757.00 | -0.66% | 50,800 |
| Jul 16, 2026 | 758.00 | 766.00 | 757.00 | 762.00 | 762.00 | 0.26% | 61,700 |
| Jul 15, 2026 | 760.00 | 766.00 | 758.00 | 760.00 | 760.00 | 0.66% | 58,500 |