Sapporo Holdings Limited (TYO:2501)
Japan
· Delayed Price · Currency is JPY 7,926.00
-124.00 (-1.54%)
At close: Dec 5, 2025
Sapporo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,050.00 | 8,149.00 | 7,912.00 | 7,926.00 | 7,926.00 | -1.54% | 196,400 |
| Dec 4, 2025 | 8,012.00 | 8,139.00 | 7,988.00 | 8,050.00 | 8,050.00 | -0.53% | 188,600 |
| Dec 3, 2025 | 8,088.00 | 8,121.00 | 8,020.00 | 8,093.00 | 8,093.00 | -0.70% | 154,800 |
| Dec 2, 2025 | 7,979.00 | 8,198.00 | 7,950.00 | 8,150.00 | 8,150.00 | 2.07% | 174,500 |
| Dec 1, 2025 | 8,050.00 | 8,059.00 | 7,860.00 | 7,985.00 | 7,985.00 | -1.43% | 190,100 |
| Nov 28, 2025 | 8,149.00 | 8,277.00 | 8,101.00 | 8,101.00 | 8,101.00 | -0.11% | 189,500 |
| Nov 27, 2025 | 8,130.00 | 8,136.00 | 8,040.00 | 8,110.00 | 8,110.00 | -0.73% | 132,200 |
| Nov 26, 2025 | 8,145.00 | 8,198.00 | 8,102.00 | 8,170.00 | 8,170.00 | 0.31% | 200,000 |
| Nov 25, 2025 | 8,111.00 | 8,167.00 | 8,033.00 | 8,145.00 | 8,145.00 | 0.53% | 143,900 |
| Nov 21, 2025 | 8,142.00 | 8,260.00 | 8,093.00 | 8,102.00 | 8,102.00 | 0.96% | 288,200 |
| Nov 20, 2025 | 7,914.00 | 8,088.00 | 7,881.00 | 8,025.00 | 8,025.00 | 0.75% | 161,800 |
| Nov 19, 2025 | 7,957.00 | 7,999.00 | 7,876.00 | 7,965.00 | 7,965.00 | 0.29% | 175,300 |
| Nov 18, 2025 | 8,115.00 | 8,130.00 | 7,942.00 | 7,942.00 | 7,942.00 | -2.12% | 201,600 |
| Nov 17, 2025 | 8,050.00 | 8,141.00 | 7,968.00 | 8,114.00 | 8,114.00 | 0.67% | 275,600 |
| Nov 14, 2025 | 7,996.00 | 8,060.00 | 7,761.00 | 8,060.00 | 8,060.00 | 2.73% | 455,400 |
| Nov 13, 2025 | 7,948.00 | 8,212.00 | 7,801.00 | 7,846.00 | 7,846.00 | -0.17% | 951,200 |
| Nov 12, 2025 | 7,684.00 | 7,950.00 | 7,470.00 | 7,859.00 | 7,859.00 | 5.35% | 562,200 |
| Nov 11, 2025 | 7,443.00 | 7,466.00 | 7,398.00 | 7,460.00 | 7,460.00 | 0.23% | 145,800 |
| Nov 10, 2025 | 7,519.00 | 7,530.00 | 7,393.00 | 7,443.00 | 7,443.00 | -0.91% | 142,100 |
| Nov 7, 2025 | 7,442.00 | 7,530.00 | 7,400.00 | 7,511.00 | 7,511.00 | 1.27% | 169,600 |
| Nov 6, 2025 | 7,397.00 | 7,495.00 | 7,388.00 | 7,417.00 | 7,417.00 | -0.28% | 118,100 |
| Nov 5, 2025 | 7,595.00 | 7,650.00 | 7,374.00 | 7,438.00 | 7,438.00 | -0.77% | 184,700 |
| Nov 4, 2025 | 7,430.00 | 7,538.00 | 7,400.00 | 7,496.00 | 7,496.00 | 1.30% | 208,200 |
| Oct 31, 2025 | 7,398.00 | 7,442.00 | 7,367.00 | 7,400.00 | 7,400.00 | 0.42% | 116,200 |
| Oct 30, 2025 | 7,207.00 | 7,390.00 | 7,206.00 | 7,369.00 | 7,369.00 | 0.16% | 207,500 |
| Oct 29, 2025 | 7,488.00 | 7,520.00 | 7,308.00 | 7,357.00 | 7,357.00 | -2.18% | 189,300 |
| Oct 28, 2025 | 7,460.00 | 7,550.00 | 7,445.00 | 7,521.00 | 7,521.00 | -0.17% | 135,300 |
| Oct 27, 2025 | 7,482.00 | 7,590.00 | 7,458.00 | 7,534.00 | 7,534.00 | -0.33% | 188,100 |
| Oct 24, 2025 | 7,667.00 | 7,719.00 | 7,479.00 | 7,559.00 | 7,559.00 | -1.86% | 208,300 |
| Oct 23, 2025 | 7,747.00 | 7,770.00 | 7,681.00 | 7,702.00 | 7,702.00 | -0.59% | 128,800 |
| Oct 22, 2025 | 7,687.00 | 7,783.00 | 7,681.00 | 7,748.00 | 7,748.00 | 0.79% | 111,700 |
| Oct 21, 2025 | 7,759.00 | 7,774.00 | 7,665.00 | 7,687.00 | 7,687.00 | -0.59% | 107,800 |
| Oct 20, 2025 | 7,620.00 | 7,740.00 | 7,588.00 | 7,733.00 | 7,733.00 | 1.99% | 139,900 |
| Oct 17, 2025 | 7,700.00 | 7,746.00 | 7,547.00 | 7,582.00 | 7,582.00 | -1.77% | 191,200 |
| Oct 16, 2025 | 7,692.00 | 7,765.00 | 7,631.00 | 7,719.00 | 7,719.00 | 0.35% | 176,500 |
| Oct 15, 2025 | 7,703.00 | 7,986.00 | 7,638.00 | 7,692.00 | 7,692.00 | 1.84% | 421,100 |
| Oct 14, 2025 | 7,273.00 | 7,575.00 | 7,273.00 | 7,553.00 | 7,553.00 | 1.79% | 228,500 |
| Oct 10, 2025 | 7,480.00 | 7,514.00 | 7,275.00 | 7,420.00 | 7,420.00 | 0.15% | 202,600 |
| Oct 9, 2025 | 7,398.00 | 7,435.00 | 7,368.00 | 7,409.00 | 7,409.00 | -0.27% | 145,500 |
| Oct 8, 2025 | 7,473.00 | 7,590.00 | 7,429.00 | 7,429.00 | 7,429.00 | 0.26% | 148,400 |
| Oct 7, 2025 | 7,369.00 | 7,450.00 | 7,309.00 | 7,410.00 | 7,410.00 | 0.94% | 145,900 |
| Oct 6, 2025 | 7,320.00 | 7,369.00 | 7,260.00 | 7,341.00 | 7,341.00 | 1.48% | 227,000 |
| Oct 3, 2025 | 6,980.00 | 7,278.00 | 6,969.00 | 7,234.00 | 7,234.00 | 3.55% | 218,700 |
| Oct 2, 2025 | 7,128.00 | 7,159.00 | 6,983.00 | 6,986.00 | 6,986.00 | -2.67% | 200,600 |
| Oct 1, 2025 | 7,325.00 | 7,336.00 | 7,178.00 | 7,178.00 | 7,178.00 | -2.88% | 182,900 |
| Sep 30, 2025 | 7,360.00 | 7,425.00 | 7,305.00 | 7,391.00 | 7,391.00 | -0.27% | 175,600 |
| Sep 29, 2025 | 7,548.00 | 7,565.00 | 7,411.00 | 7,411.00 | 7,411.00 | -2.06% | 174,800 |
| Sep 26, 2025 | 7,450.00 | 7,590.00 | 7,439.00 | 7,567.00 | 7,567.00 | 2.23% | 219,400 |
| Sep 25, 2025 | 7,389.00 | 7,420.00 | 7,327.00 | 7,402.00 | 7,402.00 | 1.12% | 179,800 |
| Sep 24, 2025 | 7,329.00 | 7,396.00 | 7,285.00 | 7,320.00 | 7,320.00 | 0.49% | 173,000 |
| Sep 22, 2025 | 7,474.00 | 7,515.00 | 7,255.00 | 7,284.00 | 7,284.00 | -1.95% | 186,600 |
| Sep 19, 2025 | 7,467.00 | 7,603.00 | 7,399.00 | 7,429.00 | 7,429.00 | -1.33% | 671,200 |
| Sep 18, 2025 | 7,510.00 | 7,542.00 | 7,439.00 | 7,529.00 | 7,529.00 | 0.52% | 125,300 |
| Sep 17, 2025 | 7,545.00 | 7,599.00 | 7,490.00 | 7,490.00 | 7,490.00 | -0.32% | 145,700 |
| Sep 16, 2025 | 7,412.00 | 7,523.00 | 7,400.00 | 7,514.00 | 7,514.00 | 0.86% | 136,000 |
| Sep 12, 2025 | 7,550.00 | 7,550.00 | 7,389.00 | 7,450.00 | 7,450.00 | - | 260,400 |
| Sep 11, 2025 | 7,331.00 | 7,469.00 | 7,299.00 | 7,450.00 | 7,450.00 | 0.76% | 182,200 |
| Sep 10, 2025 | 7,436.00 | 7,439.00 | 7,324.00 | 7,394.00 | 7,394.00 | -0.94% | 213,900 |
| Sep 9, 2025 | 7,370.00 | 7,507.00 | 7,306.00 | 7,464.00 | 7,464.00 | 1.17% | 235,000 |
| Sep 8, 2025 | 7,514.00 | 7,528.00 | 7,377.00 | 7,378.00 | 7,378.00 | -1.13% | 190,200 |
| Sep 5, 2025 | 7,472.00 | 7,544.00 | 7,415.00 | 7,462.00 | 7,462.00 | -0.05% | 159,100 |
| Sep 4, 2025 | 7,648.00 | 7,650.00 | 7,428.00 | 7,466.00 | 7,466.00 | -1.93% | 231,200 |
| Sep 3, 2025 | 7,550.00 | 7,613.00 | 7,472.00 | 7,613.00 | 7,613.00 | 0.42% | 221,800 |
| Sep 2, 2025 | 7,632.00 | 7,716.00 | 7,550.00 | 7,581.00 | 7,581.00 | -0.54% | 217,200 |
| Sep 1, 2025 | 7,470.00 | 7,777.00 | 7,470.00 | 7,622.00 | 7,622.00 | 1.09% | 347,000 |
| Aug 29, 2025 | 7,330.00 | 7,682.00 | 7,326.00 | 7,540.00 | 7,540.00 | 2.43% | 480,300 |
| Aug 28, 2025 | 7,348.00 | 7,391.00 | 7,321.00 | 7,361.00 | 7,361.00 | 0.18% | 120,700 |
| Aug 27, 2025 | 7,414.00 | 7,430.00 | 7,338.00 | 7,348.00 | 7,348.00 | -0.96% | 142,600 |
| Aug 26, 2025 | 7,400.00 | 7,474.00 | 7,290.00 | 7,419.00 | 7,419.00 | 0.49% | 195,600 |
| Aug 25, 2025 | 7,379.00 | 7,462.00 | 7,302.00 | 7,383.00 | 7,383.00 | -0.35% | 147,500 |
| Aug 22, 2025 | 7,418.00 | 7,441.00 | 7,352.00 | 7,409.00 | 7,409.00 | -0.12% | 108,000 |
| Aug 21, 2025 | 7,378.00 | 7,465.00 | 7,321.00 | 7,418.00 | 7,418.00 | -0.35% | 138,800 |
| Aug 20, 2025 | 7,400.00 | 7,520.00 | 7,300.00 | 7,444.00 | 7,444.00 | 1.97% | 229,000 |
| Aug 19, 2025 | 7,289.00 | 7,328.00 | 7,210.00 | 7,300.00 | 7,300.00 | 0.32% | 152,700 |
| Aug 18, 2025 | 7,260.00 | 7,458.00 | 7,229.00 | 7,277.00 | 7,277.00 | 1.07% | 320,500 |
| Aug 15, 2025 | 7,150.00 | 7,207.00 | 7,070.00 | 7,200.00 | 7,200.00 | 1.29% | 202,800 |
| Aug 14, 2025 | 7,100.00 | 7,168.00 | 7,012.00 | 7,108.00 | 7,108.00 | 0.41% | 175,600 |
| Aug 13, 2025 | 7,073.00 | 7,126.00 | 7,010.00 | 7,079.00 | 7,079.00 | -0.38% | 259,700 |
| Aug 12, 2025 | 7,100.00 | 7,147.00 | 6,975.00 | 7,106.00 | 7,106.00 | 0.89% | 251,300 |
| Aug 8, 2025 | 7,075.00 | 7,158.00 | 6,939.00 | 7,043.00 | 7,043.00 | -0.24% | 385,000 |
| Aug 7, 2025 | 7,043.00 | 7,345.00 | 6,913.00 | 7,060.00 | 7,060.00 | -0.25% | 391,700 |
| Aug 6, 2025 | 7,041.00 | 7,114.00 | 7,000.00 | 7,078.00 | 7,078.00 | 1.29% | 189,900 |
| Aug 5, 2025 | 6,966.00 | 7,063.00 | 6,934.00 | 6,988.00 | 6,988.00 | 0.32% | 188,000 |
| Aug 4, 2025 | 6,939.00 | 6,993.00 | 6,893.00 | 6,966.00 | 6,966.00 | -0.11% | 171,500 |
| Aug 1, 2025 | 7,065.00 | 7,085.00 | 6,960.00 | 6,974.00 | 6,974.00 | -0.50% | 177,700 |
| Jul 31, 2025 | 7,050.00 | 7,077.00 | 6,984.00 | 7,009.00 | 7,009.00 | 0.16% | 164,300 |
| Jul 30, 2025 | 6,860.00 | 6,998.00 | 6,819.00 | 6,998.00 | 6,998.00 | 2.01% | 834,300 |
| Jul 29, 2025 | 6,974.00 | 6,998.00 | 6,828.00 | 6,860.00 | 6,860.00 | -2.21% | 306,200 |
| Jul 28, 2025 | 7,010.00 | 7,059.00 | 6,974.00 | 7,015.00 | 7,015.00 | 0.03% | 160,100 |
| Jul 25, 2025 | 7,185.00 | 7,205.00 | 7,010.00 | 7,013.00 | 7,013.00 | -2.24% | 172,100 |
| Jul 24, 2025 | 7,170.00 | 7,272.00 | 7,121.00 | 7,174.00 | 7,174.00 | 0.38% | 236,300 |
| Jul 23, 2025 | 7,060.00 | 7,211.00 | 6,954.00 | 7,147.00 | 7,147.00 | 2.01% | 301,800 |
| Jul 22, 2025 | 6,973.00 | 7,110.00 | 6,972.00 | 7,006.00 | 7,006.00 | 0.09% | 166,600 |
| Jul 18, 2025 | 7,028.00 | 7,099.00 | 6,972.00 | 7,000.00 | 7,000.00 | 0.10% | 211,400 |
| Jul 17, 2025 | 6,911.00 | 7,008.00 | 6,900.00 | 6,993.00 | 6,993.00 | 0.75% | 189,000 |
| Jul 16, 2025 | 6,864.00 | 6,987.00 | 6,837.00 | 6,941.00 | 6,941.00 | 0.68% | 189,300 |
| Jul 15, 2025 | 7,010.00 | 7,029.00 | 6,885.00 | 6,894.00 | 6,894.00 | -1.46% | 209,900 |
| Jul 14, 2025 | 6,900.00 | 7,015.00 | 6,873.00 | 6,996.00 | 6,996.00 | 0.46% | 205,600 |
| Jul 11, 2025 | 7,039.00 | 7,082.00 | 6,938.00 | 6,964.00 | 6,964.00 | -1.14% | 256,900 |
| Jul 10, 2025 | 7,089.00 | 7,110.00 | 7,027.00 | 7,044.00 | 7,044.00 | -0.89% | 229,600 |