Sac's Bar Holdings Inc. (TYO:9990)
Japan · Delayed Price · Currency is JPY 762.00
+5.00 (0.66%)
Jul 21, 2026, 3:30 PM JST
Sac's Bar Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 764.00 | 764.00 | 755.00 | 755.00 | 755.00 | -0.53% | 64,700 |
| Jul 13, 2026 | 768.00 | 775.00 | 759.00 | 759.00 | 759.00 | -1.17% | 62,600 |
| Jul 10, 2026 | 770.00 | 773.00 | 764.00 | 768.00 | 768.00 | -0.26% | 137,400 |
| Jul 9, 2026 | 771.00 | 774.00 | 766.00 | 770.00 | 770.00 | -0.52% | 71,900 |
| Jul 8, 2026 | 776.00 | 778.00 | 772.00 | 774.00 | 774.00 | 0.52% | 73,000 |
| Jul 7, 2026 | 770.00 | 775.00 | 769.00 | 770.00 | 770.00 | 0.79% | 97,000 |
| Jul 6, 2026 | 757.00 | 768.00 | 757.00 | 764.00 | 764.00 | 0.53% | 57,300 |
| Jul 3, 2026 | 757.00 | 770.00 | 757.00 | 760.00 | 760.00 | 0.80% | 96,800 |
| Jul 2, 2026 | 748.00 | 761.00 | 748.00 | 754.00 | 754.00 | 1.62% | 54,700 |
| Jul 1, 2026 | 747.00 | 751.00 | 741.00 | 742.00 | 742.00 | -0.93% | 27,900 |
| Jun 30, 2026 | 747.00 | 752.00 | 745.00 | 749.00 | 749.00 | 0.54% | 46,300 |
| Jun 29, 2026 | 737.00 | 750.00 | 737.00 | 745.00 | 745.00 | 1.09% | 71,200 |
| Jun 26, 2026 | 734.00 | 739.00 | 733.00 | 737.00 | 737.00 | 0.27% | 26,400 |
| Jun 25, 2026 | 738.00 | 740.00 | 732.00 | 735.00 | 735.00 | 0.68% | 32,600 |
| Jun 24, 2026 | 733.00 | 735.00 | 727.00 | 730.00 | 730.00 | -0.14% | 31,800 |
| Jun 23, 2026 | 739.00 | 739.00 | 728.00 | 731.00 | 731.00 | -0.41% | 40,800 |
| Jun 22, 2026 | 741.00 | 744.00 | 731.00 | 734.00 | 734.00 | -1.08% | 45,400 |
| Jun 19, 2026 | 735.00 | 742.00 | 735.00 | 742.00 | 742.00 | 1.23% | 48,500 |
| Jun 18, 2026 | 732.00 | 737.00 | 729.00 | 733.00 | 733.00 | - | 35,000 |
| Jun 17, 2026 | 738.00 | 739.00 | 733.00 | 733.00 | 733.00 | 0.27% | 28,400 |
| Jun 16, 2026 | 740.00 | 740.00 | 728.00 | 731.00 | 731.00 | -0.95% | 39,800 |
| Jun 15, 2026 | 739.00 | 741.00 | 735.00 | 738.00 | 738.00 | 0.14% | 42,400 |
| Jun 12, 2026 | 737.00 | 737.00 | 731.00 | 737.00 | 737.00 | 0.68% | 39,900 |
| Jun 11, 2026 | 737.00 | 738.00 | 727.00 | 732.00 | 732.00 | -0.68% | 24,200 |
| Jun 10, 2026 | 729.00 | 738.00 | 728.00 | 737.00 | 737.00 | 1.10% | 31,900 |
| Jun 9, 2026 | 729.00 | 735.00 | 727.00 | 729.00 | 729.00 | 0.55% | 45,300 |
| Jun 8, 2026 | 722.00 | 732.00 | 720.00 | 725.00 | 725.00 | -0.14% | 44,900 |
| Jun 5, 2026 | 718.00 | 729.00 | 718.00 | 726.00 | 726.00 | 1.40% | 45,500 |
| Jun 4, 2026 | 716.00 | 720.00 | 713.00 | 716.00 | 716.00 | -0.56% | 59,900 |
| Jun 3, 2026 | 711.00 | 720.00 | 708.00 | 720.00 | 720.00 | 2.13% | 56,100 |
| 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 |