Sac's Bar Holdings Inc. (TYO:9990)
Japan · Delayed Price · Currency is JPY 720.00
+15.00 (2.13%)
Jun 3, 2026, 3:30 PM JST
Sac's Bar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 711.00 | 718.00 | 708.00 | 716.00 | - | 1.56% | 20,300 |
| Jun 2, 2026 | 709.00 | 713.00 | 705.00 | 705.00 | 705.00 | -0.98% | 64,400 |
| Jun 1, 2026 | 720.00 | 720.00 | 707.00 | 712.00 | 712.00 | -1.11% | 63,600 |
| May 29, 2026 | 716.00 | 724.00 | 714.00 | 720.00 | 720.00 | 0.56% | 95,400 |
| May 28, 2026 | 718.00 | 718.00 | 713.00 | 716.00 | 716.00 | - | 56,100 |
| May 27, 2026 | 715.00 | 716.00 | 711.00 | 716.00 | 716.00 | 0.14% | 46,500 |
| May 26, 2026 | 716.00 | 717.00 | 712.00 | 715.00 | 715.00 | -0.14% | 40,600 |
| May 25, 2026 | 720.00 | 720.00 | 713.00 | 716.00 | 716.00 | -1.24% | 62,200 |
| May 22, 2026 | 721.00 | 725.00 | 717.00 | 725.00 | 725.00 | 0.69% | 36,000 |
| May 21, 2026 | 724.00 | 727.00 | 720.00 | 720.00 | 720.00 | -0.96% | 31,100 |
| May 20, 2026 | 725.00 | 730.00 | 723.00 | 727.00 | 727.00 | - | 51,100 |
| May 19, 2026 | 711.00 | 727.00 | 710.00 | 727.00 | 727.00 | 1.96% | 49,900 |
| May 18, 2026 | 732.00 | 732.00 | 705.00 | 713.00 | 713.00 | -2.60% | 193,900 |
| May 15, 2026 | 735.00 | 739.00 | 730.00 | 732.00 | 732.00 | -0.27% | 28,400 |
| May 14, 2026 | 733.00 | 736.00 | 729.00 | 734.00 | 734.00 | 0.14% | 35,200 |
| May 13, 2026 | 728.00 | 733.00 | 723.00 | 733.00 | 733.00 | 0.69% | 87,700 |
| May 12, 2026 | 735.00 | 735.00 | 728.00 | 728.00 | 728.00 | -0.82% | 64,000 |
| May 11, 2026 | 736.00 | 739.00 | 732.00 | 734.00 | 734.00 | -0.27% | 40,900 |
| May 8, 2026 | 741.00 | 742.00 | 732.00 | 736.00 | 736.00 | -0.67% | 68,200 |
| May 7, 2026 | 739.00 | 744.00 | 739.00 | 741.00 | 741.00 | 0.27% | 39,100 |
| May 1, 2026 | 737.00 | 741.00 | 732.00 | 739.00 | 739.00 | 0.27% | 51,500 |
| Apr 30, 2026 | 740.00 | 740.00 | 736.00 | 737.00 | 737.00 | -0.41% | 54,300 |
| Apr 28, 2026 | 744.00 | 744.00 | 736.00 | 740.00 | 740.00 | -1.07% | 114,700 |
| Apr 27, 2026 | 747.00 | 749.00 | 743.00 | 748.00 | 748.00 | 0.67% | 40,500 |
| Apr 24, 2026 | 748.00 | 751.00 | 743.00 | 743.00 | 743.00 | -1.07% | 63,700 |
| Apr 23, 2026 | 751.00 | 752.00 | 748.00 | 751.00 | 751.00 | 0.13% | 68,200 |
| Apr 22, 2026 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | -1.83% | 90,600 |
| Apr 21, 2026 | 767.00 | 770.00 | 764.00 | 764.00 | 764.00 | -0.39% | 37,300 |
| Apr 20, 2026 | 770.00 | 770.00 | 764.00 | 767.00 | 767.00 | -0.13% | 28,500 |
| Apr 17, 2026 | 769.00 | 773.00 | 766.00 | 768.00 | 768.00 | -0.26% | 35,300 |
| Apr 16, 2026 | 771.00 | 774.00 | 770.00 | 770.00 | 770.00 | 0.65% | 30,000 |
| Apr 15, 2026 | 766.00 | 772.00 | 764.00 | 765.00 | 765.00 | 0.92% | 49,100 |
| Apr 14, 2026 | 763.00 | 767.00 | 757.00 | 758.00 | 758.00 | -0.79% | 81,600 |
| Apr 13, 2026 | 768.00 | 770.00 | 764.00 | 764.00 | 764.00 | -0.52% | 60,700 |
| Apr 10, 2026 | 776.00 | 779.00 | 768.00 | 768.00 | 768.00 | -0.90% | 76,700 |
| Apr 9, 2026 | 784.00 | 785.00 | 775.00 | 775.00 | 775.00 | -0.39% | 54,400 |
| Apr 8, 2026 | 785.00 | 785.00 | 775.00 | 778.00 | 778.00 | 0.52% | 52,300 |
| Apr 7, 2026 | 774.00 | 777.00 | 772.00 | 774.00 | 774.00 | 0.13% | 49,900 |
| Apr 6, 2026 | 784.00 | 785.00 | 773.00 | 773.00 | 773.00 | -1.02% | 69,000 |
| Apr 3, 2026 | 782.00 | 788.00 | 781.00 | 781.00 | 781.00 | 0.51% | 47,500 |
| Apr 2, 2026 | 793.00 | 794.00 | 777.00 | 777.00 | 777.00 | -2.14% | 87,300 |
| 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 | -1.63% | 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 |