SAAF Holdings Co.,Ltd. (TYO:1447)
Japan
· Delayed Price · Currency is JPY 302.00
+1.00 (0.33%)
Apr 30, 2026, 11:17 AM JST
SAAF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 300.00 | 310.00 | 297.00 | 301.00 | 301.00 | 0.67% | 118,000 |
| Apr 27, 2026 | 300.00 | 302.00 | 297.00 | 299.00 | 299.00 | -1.64% | 106,400 |
| Apr 24, 2026 | 306.00 | 309.00 | 302.00 | 304.00 | 304.00 | -0.65% | 66,100 |
| Apr 23, 2026 | 308.00 | 308.00 | 301.00 | 306.00 | 306.00 | -2.55% | 423,800 |
| Apr 22, 2026 | 309.00 | 314.00 | 306.00 | 314.00 | 314.00 | 0.96% | 91,700 |
| Apr 21, 2026 | 317.00 | 319.00 | 311.00 | 311.00 | 311.00 | -1.89% | 116,200 |
| Apr 20, 2026 | 320.00 | 320.00 | 310.00 | 317.00 | 317.00 | -0.63% | 153,400 |
| Apr 17, 2026 | 325.00 | 330.00 | 316.00 | 319.00 | 319.00 | -1.54% | 118,100 |
| Apr 16, 2026 | 331.00 | 331.00 | 324.00 | 324.00 | 324.00 | -0.92% | 146,200 |
| Apr 15, 2026 | 328.00 | 333.00 | 324.00 | 327.00 | 327.00 | -0.30% | 250,300 |
| Apr 14, 2026 | 330.00 | 339.00 | 324.00 | 328.00 | 328.00 | -0.91% | 161,500 |
| Apr 13, 2026 | 324.00 | 333.00 | 311.00 | 331.00 | 331.00 | 1.53% | 360,900 |
| Apr 10, 2026 | 344.00 | 345.00 | 320.00 | 326.00 | 326.00 | -5.78% | 805,700 |
| Apr 9, 2026 | 420.00 | 420.00 | 345.00 | 346.00 | 346.00 | -18.59% | 1,280,700 |
| Apr 8, 2026 | 407.00 | 438.00 | 390.00 | 425.00 | 425.00 | 3.66% | 625,100 |
| Apr 7, 2026 | 415.00 | 427.00 | 401.00 | 410.00 | 410.00 | -0.97% | 330,900 |
| Apr 6, 2026 | 416.00 | 426.00 | 395.00 | 414.00 | 414.00 | -2.13% | 387,700 |
| Apr 3, 2026 | 403.00 | 424.00 | 401.00 | 423.00 | 423.00 | 6.28% | 510,300 |
| Apr 2, 2026 | 405.00 | 405.00 | 396.00 | 398.00 | 398.00 | -1.00% | 44,000 |
| Apr 1, 2026 | 400.00 | 402.00 | 392.00 | 402.00 | 402.00 | 2.03% | 84,100 |
| Mar 31, 2026 | 394.00 | 405.00 | 390.00 | 394.00 | 394.00 | -1.25% | 179,500 |
| Mar 30, 2026 | 405.00 | 405.00 | 395.00 | 399.00 | 399.00 | -4.09% | 106,800 |
| Mar 27, 2026 | 421.00 | 423.00 | 401.00 | 416.00 | 416.00 | -2.12% | 221,400 |
| Mar 26, 2026 | 423.00 | 437.00 | 418.00 | 425.00 | 425.00 | - | 239,100 |
| Mar 25, 2026 | 439.00 | 439.00 | 422.00 | 425.00 | 425.00 | -1.62% | 263,600 |
| Mar 24, 2026 | 423.00 | 442.00 | 419.00 | 432.00 | 432.00 | 2.86% | 366,500 |
| Mar 23, 2026 | 402.00 | 424.00 | 395.00 | 420.00 | 420.00 | 4.22% | 416,500 |
| Mar 19, 2026 | 403.00 | 414.00 | 397.00 | 403.00 | 403.00 | -0.25% | 319,700 |
| Mar 18, 2026 | 399.00 | 404.00 | 395.00 | 404.00 | 404.00 | 1.00% | 104,900 |
| Mar 17, 2026 | 403.00 | 407.00 | 394.00 | 400.00 | 400.00 | -1.23% | 172,400 |
| Mar 16, 2026 | 375.00 | 410.00 | 373.00 | 405.00 | 405.00 | 7.71% | 429,100 |
| Mar 13, 2026 | 364.00 | 376.00 | 363.00 | 376.00 | 376.00 | 2.73% | 69,600 |
| Mar 12, 2026 | 370.00 | 371.00 | 362.00 | 366.00 | 366.00 | -1.35% | 89,100 |
| Mar 11, 2026 | 370.00 | 380.00 | 366.00 | 371.00 | 371.00 | 1.92% | 157,300 |
| Mar 10, 2026 | 342.00 | 370.00 | 342.00 | 364.00 | 364.00 | 6.43% | 155,300 |
| Mar 9, 2026 | 340.00 | 345.00 | 323.00 | 342.00 | 342.00 | -1.44% | 281,700 |
| Mar 6, 2026 | 350.00 | 363.00 | 347.00 | 347.00 | 347.00 | -3.07% | 137,800 |
| Mar 5, 2026 | 348.00 | 359.00 | 346.00 | 358.00 | 358.00 | 7.83% | 190,800 |
| Mar 4, 2026 | 345.00 | 350.00 | 325.00 | 332.00 | 332.00 | -5.68% | 259,200 |
| Mar 3, 2026 | 417.00 | 417.00 | 345.00 | 352.00 | 352.00 | -15.38% | 713,400 |
| Mar 2, 2026 | 408.00 | 422.00 | 406.00 | 416.00 | 416.00 | 1.96% | 181,600 |
| Feb 27, 2026 | 411.00 | 438.00 | 404.00 | 408.00 | 408.00 | 0.74% | 377,900 |
| Feb 26, 2026 | 406.00 | 412.00 | 397.00 | 405.00 | 405.00 | -1.70% | 214,500 |
| Feb 25, 2026 | 412.00 | 423.00 | 407.00 | 412.00 | 412.00 | - | 156,700 |
| Feb 24, 2026 | 415.00 | 415.00 | 386.00 | 412.00 | 412.00 | -0.72% | 251,500 |
| Feb 20, 2026 | 447.00 | 450.00 | 415.00 | 415.00 | 415.00 | -7.78% | 195,100 |
| Feb 19, 2026 | 450.00 | 458.00 | 446.00 | 450.00 | 450.00 | - | 237,300 |
| Feb 18, 2026 | 444.00 | 457.00 | 438.00 | 450.00 | 450.00 | - | 239,600 |
| Feb 17, 2026 | 456.00 | 465.00 | 449.00 | 450.00 | 450.00 | -1.53% | 411,300 |
| Feb 16, 2026 | 447.00 | 464.00 | 425.00 | 457.00 | 457.00 | 4.10% | 567,500 |
| Feb 13, 2026 | 446.00 | 464.00 | 425.00 | 439.00 | 439.00 | -3.30% | 1,111,600 |
| Feb 12, 2026 | 466.00 | 475.00 | 435.00 | 454.00 | 454.00 | -2.58% | 720,400 |
| Feb 10, 2026 | 433.00 | 468.00 | 432.00 | 466.00 | 466.00 | 9.65% | 1,005,900 |
| Feb 9, 2026 | 409.00 | 434.00 | 405.00 | 425.00 | 425.00 | 2.91% | 431,500 |
| Feb 6, 2026 | 408.00 | 413.00 | 401.00 | 413.00 | 413.00 | 1.23% | 177,500 |
| Feb 5, 2026 | 393.00 | 411.00 | 391.00 | 408.00 | 408.00 | 3.82% | 161,400 |
| Feb 4, 2026 | 383.00 | 393.00 | 380.00 | 393.00 | 393.00 | 2.34% | 150,700 |
| Feb 3, 2026 | 402.00 | 408.00 | 370.00 | 384.00 | 384.00 | -4.00% | 423,100 |
| Feb 2, 2026 | 400.00 | 408.00 | 394.00 | 400.00 | 400.00 | - | 226,600 |
| Jan 30, 2026 | 411.00 | 421.00 | 398.00 | 400.00 | 400.00 | -3.85% | 286,200 |
| Jan 29, 2026 | 412.00 | 419.00 | 397.00 | 416.00 | 416.00 | 1.46% | 255,100 |
| Jan 28, 2026 | 398.00 | 425.00 | 392.00 | 410.00 | 410.00 | 3.54% | 532,300 |
| Jan 27, 2026 | 390.00 | 402.00 | 382.00 | 396.00 | 396.00 | -0.50% | 801,400 |
| Jan 26, 2026 | 329.00 | 407.00 | 319.00 | 398.00 | 398.00 | 20.24% | 2,053,400 |
| Jan 23, 2026 | 304.00 | 334.00 | 302.00 | 331.00 | 331.00 | 9.24% | 460,600 |
| Jan 22, 2026 | 305.00 | 308.00 | 301.00 | 303.00 | 303.00 | -0.33% | 76,800 |
| Jan 21, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | -1.30% | 76,900 |
| Jan 20, 2026 | 313.00 | 313.00 | 298.00 | 308.00 | 308.00 | -0.96% | 165,900 |
| Jan 19, 2026 | 312.00 | 314.00 | 310.00 | 311.00 | 311.00 | - | 57,900 |
| Jan 16, 2026 | 317.00 | 317.00 | 306.00 | 311.00 | 311.00 | -1.89% | 92,800 |
| Jan 15, 2026 | 315.00 | 317.00 | 309.00 | 317.00 | 317.00 | 0.96% | 100,700 |
| Jan 14, 2026 | 305.00 | 315.00 | 303.00 | 314.00 | 314.00 | 2.95% | 167,800 |
| Jan 13, 2026 | 306.00 | 307.00 | 302.00 | 305.00 | 305.00 | 2.01% | 97,800 |
| Jan 9, 2026 | 296.00 | 303.00 | 295.00 | 299.00 | 299.00 | 1.36% | 148,300 |
| Jan 8, 2026 | 290.00 | 297.00 | 287.00 | 295.00 | 295.00 | 1.72% | 66,900 |
| Jan 7, 2026 | 288.00 | 295.00 | 284.00 | 290.00 | 290.00 | -1.02% | 183,300 |
| Jan 6, 2026 | 275.00 | 294.00 | 272.00 | 293.00 | 293.00 | 8.12% | 274,500 |
| Jan 5, 2026 | 270.00 | 273.00 | 265.00 | 271.00 | 271.00 | 0.37% | 72,700 |
| Dec 30, 2025 | 264.00 | 270.00 | 263.00 | 270.00 | 270.00 | 1.89% | 143,200 |
| Dec 29, 2025 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | -0.38% | 43,300 |
| Dec 26, 2025 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | -1.48% | 134,300 |
| Dec 25, 2025 | 258.00 | 273.00 | 254.00 | 270.00 | 270.00 | 5.06% | 241,800 |
| Dec 24, 2025 | 251.00 | 258.00 | 248.00 | 257.00 | 257.00 | 3.21% | 161,300 |
| Dec 23, 2025 | 246.00 | 253.00 | 246.00 | 249.00 | 249.00 | 1.22% | 82,500 |
| Dec 22, 2025 | 247.00 | 250.00 | 241.00 | 246.00 | 246.00 | 1.65% | 93,800 |
| Dec 19, 2025 | 247.00 | 248.00 | 240.00 | 242.00 | 242.00 | -2.81% | 124,200 |
| Dec 18, 2025 | 245.00 | 250.00 | 245.00 | 249.00 | 249.00 | -1.19% | 53,600 |
| Dec 17, 2025 | 259.00 | 259.00 | 250.00 | 252.00 | 252.00 | -1.18% | 49,900 |
| Dec 16, 2025 | 256.00 | 256.00 | 252.00 | 255.00 | 255.00 | -1.54% | 23,000 |
| Dec 15, 2025 | 252.00 | 260.00 | 252.00 | 259.00 | 259.00 | 2.78% | 93,400 |
| Dec 12, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 22,700 |
| Dec 11, 2025 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | -2.31% | 20,300 |
| Dec 10, 2025 | 261.00 | 261.00 | 256.00 | 260.00 | 260.00 | -0.38% | 36,900 |
| Dec 9, 2025 | 253.00 | 261.00 | 252.00 | 261.00 | 261.00 | 3.57% | 90,500 |
| Dec 8, 2025 | 246.00 | 252.00 | 245.00 | 252.00 | 252.00 | 2.44% | 22,400 |
| Dec 5, 2025 | 245.00 | 247.00 | 243.00 | 246.00 | 246.00 | 0.82% | 20,300 |
| Dec 4, 2025 | 241.00 | 245.00 | 241.00 | 244.00 | 244.00 | 2.09% | 22,300 |
| Dec 3, 2025 | 242.00 | 244.00 | 239.00 | 239.00 | 239.00 | -2.05% | 29,700 |
| Dec 2, 2025 | 253.00 | 253.00 | 243.00 | 244.00 | 244.00 | -1.21% | 36,100 |
| Dec 1, 2025 | 258.00 | 258.00 | 243.00 | 247.00 | 247.00 | -1.59% | 45,500 |