Sapporo Holdings Limited (TYO:2501)
Japan
· Delayed Price · Currency is JPY 1,669.50
+3.50 (0.21%)
At close: Mar 9, 2026
Sapporo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,630.00 | 1,680.00 | 1,628.00 | 1,669.50 | 1,669.50 | 0.21% | 1,357,300 |
| Mar 6, 2026 | 1,685.00 | 1,686.00 | 1,627.00 | 1,666.00 | 1,666.00 | -1.24% | 1,268,100 |
| Mar 5, 2026 | 1,748.00 | 1,778.50 | 1,687.00 | 1,687.00 | 1,687.00 | -1.72% | 1,617,500 |
| Mar 4, 2026 | 1,728.50 | 1,735.00 | 1,693.50 | 1,716.50 | 1,716.50 | -1.72% | 1,233,200 |
| Mar 3, 2026 | 1,743.00 | 1,757.50 | 1,714.00 | 1,746.50 | 1,746.50 | -1.22% | 879,500 |
| Mar 2, 2026 | 1,775.00 | 1,798.00 | 1,748.50 | 1,768.00 | 1,768.00 | -0.39% | 1,070,800 |
| Feb 27, 2026 | 1,750.00 | 1,784.50 | 1,734.00 | 1,775.00 | 1,775.00 | 2.39% | 1,323,800 |
| Feb 26, 2026 | 1,693.00 | 1,740.00 | 1,691.00 | 1,733.50 | 1,733.50 | 2.24% | 1,092,600 |
| Feb 25, 2026 | 1,729.50 | 1,730.00 | 1,686.50 | 1,695.50 | 1,695.50 | -2.14% | 1,062,900 |
| Feb 24, 2026 | 1,721.50 | 1,749.50 | 1,719.00 | 1,732.50 | 1,732.50 | -0.12% | 814,400 |
| Feb 20, 2026 | 1,749.00 | 1,754.00 | 1,720.00 | 1,734.50 | 1,734.50 | -2.09% | 1,026,400 |
| Feb 19, 2026 | 1,725.00 | 1,790.50 | 1,706.00 | 1,771.50 | 1,771.50 | 1.84% | 1,267,600 |
| Feb 18, 2026 | 1,735.50 | 1,749.50 | 1,714.00 | 1,739.50 | 1,739.50 | 0.26% | 1,020,100 |
| Feb 17, 2026 | 1,769.00 | 1,775.50 | 1,698.50 | 1,735.00 | 1,735.00 | -1.48% | 1,664,300 |
| Feb 16, 2026 | 1,884.00 | 1,908.00 | 1,750.50 | 1,761.00 | 1,761.00 | -6.35% | 2,686,700 |
| Feb 13, 2026 | 1,762.50 | 1,883.00 | 1,744.00 | 1,880.50 | 1,880.50 | 7.03% | 3,601,900 |
| Feb 12, 2026 | 1,750.00 | 1,779.00 | 1,726.50 | 1,757.00 | 1,757.00 | 1.44% | 1,477,400 |
| Feb 10, 2026 | 1,743.00 | 1,768.00 | 1,728.00 | 1,732.00 | 1,732.00 | -0.63% | 1,317,000 |
| Feb 9, 2026 | 1,730.00 | 1,766.00 | 1,715.50 | 1,743.00 | 1,743.00 | 2.08% | 1,828,200 |
| Feb 6, 2026 | 1,700.00 | 1,723.00 | 1,692.50 | 1,707.50 | 1,707.50 | 0.77% | 1,372,900 |
| Feb 5, 2026 | 1,668.50 | 1,703.50 | 1,663.50 | 1,694.50 | 1,694.50 | 4.05% | 1,848,200 |
| Feb 4, 2026 | 1,643.00 | 1,648.50 | 1,628.00 | 1,628.50 | 1,628.50 | -0.76% | 1,496,800 |
| Feb 3, 2026 | 1,643.00 | 1,660.00 | 1,627.00 | 1,641.00 | 1,641.00 | -0.64% | 1,444,700 |
| Feb 2, 2026 | 1,643.00 | 1,669.50 | 1,639.00 | 1,651.50 | 1,651.50 | 0.76% | 2,297,700 |
| Jan 30, 2026 | 1,585.00 | 1,646.00 | 1,584.50 | 1,639.00 | 1,639.00 | 3.05% | 5,217,500 |
| Jan 29, 2026 | 1,641.50 | 1,654.50 | 1,589.00 | 1,590.50 | 1,590.50 | -4.65% | 4,675,700 |
| Jan 28, 2026 | 1,687.00 | 1,699.00 | 1,667.00 | 1,668.00 | 1,668.00 | -2.08% | 1,697,400 |
| Jan 27, 2026 | 1,714.00 | 1,731.00 | 1,697.00 | 1,703.50 | 1,703.50 | -1.22% | 1,622,400 |
| Jan 26, 2026 | 1,687.50 | 1,734.50 | 1,677.00 | 1,724.50 | 1,724.50 | 1.80% | 2,141,800 |
| Jan 23, 2026 | 1,666.00 | 1,698.50 | 1,624.00 | 1,694.00 | 1,694.00 | 1.32% | 1,562,500 |
| Jan 22, 2026 | 1,673.00 | 1,680.00 | 1,651.50 | 1,672.00 | 1,672.00 | -0.68% | 1,748,300 |
| Jan 21, 2026 | 1,698.00 | 1,699.50 | 1,650.00 | 1,683.50 | 1,683.50 | -0.65% | 1,537,200 |
| Jan 20, 2026 | 1,635.00 | 1,703.50 | 1,622.00 | 1,694.50 | 1,694.50 | 3.26% | 2,043,900 |
| Jan 19, 2026 | 1,578.00 | 1,653.50 | 1,571.50 | 1,641.00 | 1,641.00 | 4.62% | 2,215,700 |
| Jan 16, 2026 | 1,562.50 | 1,579.00 | 1,553.50 | 1,568.50 | 1,568.50 | 0.80% | 2,257,300 |
| Jan 15, 2026 | 1,500.00 | 1,557.00 | 1,499.50 | 1,556.00 | 1,556.00 | 3.84% | 1,857,800 |
| Jan 14, 2026 | 1,510.50 | 1,522.50 | 1,492.00 | 1,498.50 | 1,498.50 | -0.30% | 1,560,200 |
| Jan 13, 2026 | 1,485.50 | 1,524.00 | 1,467.00 | 1,503.00 | 1,503.00 | 1.08% | 2,276,700 |
| Jan 9, 2026 | 1,503.00 | 1,513.00 | 1,483.00 | 1,487.00 | 1,487.00 | -1.88% | 2,385,500 |
| Jan 8, 2026 | 1,546.50 | 1,553.00 | 1,501.00 | 1,515.50 | 1,515.50 | -3.01% | 2,853,000 |
| Jan 7, 2026 | 1,600.00 | 1,628.00 | 1,561.00 | 1,562.50 | 1,562.50 | -7.02% | 3,222,800 |
| Jan 6, 2026 | 1,650.00 | 1,687.00 | 1,637.00 | 1,680.50 | 1,680.50 | 0.96% | 1,697,900 |
| Jan 5, 2026 | 1,690.50 | 1,715.00 | 1,652.50 | 1,664.50 | 1,664.50 | -1.28% | 1,741,200 |
| Dec 30, 2025 | 1,705.00 | 1,722.50 | 1,686.00 | 1,686.00 | 1,686.00 | -0.94% | 1,821,600 |
| Dec 29, 2025 | 1,639.00 | 1,709.00 | 1,622.50 | 1,702.00 | 1,702.00 | 2.89% | 1,907,400 |
| Dec 26, 2025 | 1,634.60 | 1,654.20 | 1,614.80 | 1,654.20 | 1,636.20 | 2.49% | 2,298,500 |
| Dec 25, 2025 | 1,635.20 | 1,635.80 | 1,593.00 | 1,614.00 | 1,596.44 | -0.27% | 2,669,500 |
| Dec 24, 2025 | 1,574.00 | 1,639.40 | 1,572.20 | 1,618.40 | 1,600.79 | 3.65% | 4,363,500 |
| Dec 23, 2025 | 1,568.00 | 1,584.00 | 1,561.40 | 1,561.40 | 1,544.41 | -0.60% | 1,305,000 |
| Dec 22, 2025 | 1,613.60 | 1,613.60 | 1,568.00 | 1,570.80 | 1,553.71 | -3.05% | 1,775,500 |
| Dec 19, 2025 | 1,620.00 | 1,630.20 | 1,612.20 | 1,620.20 | 1,602.57 | -0.47% | 1,015,000 |
| Dec 18, 2025 | 1,629.80 | 1,637.40 | 1,619.60 | 1,627.80 | 1,610.09 | 0.43% | 875,000 |
| Dec 17, 2025 | 1,616.40 | 1,621.00 | 1,594.00 | 1,620.80 | 1,603.16 | 0.41% | 731,000 |
| Dec 16, 2025 | 1,615.20 | 1,620.00 | 1,606.00 | 1,614.20 | 1,596.64 | -0.06% | 478,500 |
| Dec 15, 2025 | 1,628.20 | 1,631.20 | 1,615.20 | 1,615.20 | 1,597.62 | -0.27% | 597,000 |
| Dec 12, 2025 | 1,610.00 | 1,625.00 | 1,610.00 | 1,619.60 | 1,601.98 | 1.43% | 988,500 |
| Dec 11, 2025 | 1,622.40 | 1,627.40 | 1,596.60 | 1,596.80 | 1,579.42 | -1.49% | 800,000 |
| Dec 10, 2025 | 1,611.20 | 1,621.60 | 1,607.80 | 1,621.00 | 1,603.36 | 0.82% | 610,000 |
| Dec 9, 2025 | 1,594.00 | 1,615.20 | 1,588.60 | 1,607.80 | 1,590.30 | 0.79% | 596,000 |
| Dec 8, 2025 | 1,596.00 | 1,610.00 | 1,590.00 | 1,595.20 | 1,577.84 | 0.63% | 851,500 |
| Dec 5, 2025 | 1,610.00 | 1,629.80 | 1,582.40 | 1,585.20 | 1,567.95 | -1.54% | 982,000 |
| Dec 4, 2025 | 1,602.40 | 1,627.80 | 1,597.60 | 1,610.00 | 1,592.48 | -0.53% | 943,000 |
| Dec 3, 2025 | 1,617.60 | 1,624.20 | 1,604.00 | 1,618.60 | 1,600.99 | -0.70% | 774,000 |
| Dec 2, 2025 | 1,595.80 | 1,639.60 | 1,590.00 | 1,630.00 | 1,612.26 | 2.07% | 872,500 |
| Dec 1, 2025 | 1,610.00 | 1,611.80 | 1,572.00 | 1,597.00 | 1,579.62 | -1.43% | 950,500 |
| Nov 28, 2025 | 1,629.80 | 1,655.40 | 1,620.20 | 1,620.20 | 1,602.57 | -0.11% | 947,500 |
| Nov 27, 2025 | 1,626.00 | 1,627.20 | 1,608.00 | 1,622.00 | 1,604.35 | -0.73% | 661,000 |
| Nov 26, 2025 | 1,629.00 | 1,639.60 | 1,620.40 | 1,634.00 | 1,616.22 | 0.31% | 1,000,000 |
| Nov 25, 2025 | 1,622.20 | 1,633.40 | 1,606.60 | 1,629.00 | 1,611.27 | 0.53% | 719,500 |
| Nov 21, 2025 | 1,628.40 | 1,652.00 | 1,618.60 | 1,620.40 | 1,602.77 | 0.96% | 1,441,000 |
| Nov 20, 2025 | 1,582.80 | 1,617.60 | 1,576.20 | 1,605.00 | 1,587.54 | 0.75% | 809,000 |
| Nov 19, 2025 | 1,591.40 | 1,599.80 | 1,575.20 | 1,593.00 | 1,575.67 | 0.29% | 876,500 |
| Nov 18, 2025 | 1,623.00 | 1,626.00 | 1,588.40 | 1,588.40 | 1,571.12 | -2.12% | 1,008,000 |
| Nov 17, 2025 | 1,610.00 | 1,628.20 | 1,593.60 | 1,622.80 | 1,605.14 | 0.67% | 1,378,000 |
| Nov 14, 2025 | 1,599.20 | 1,612.00 | 1,552.20 | 1,612.00 | 1,594.46 | 2.73% | 2,277,000 |
| Nov 13, 2025 | 1,589.60 | 1,642.40 | 1,560.20 | 1,569.20 | 1,552.12 | -0.17% | 4,756,000 |
| Nov 12, 2025 | 1,536.80 | 1,590.00 | 1,494.00 | 1,571.80 | 1,554.70 | 5.35% | 2,811,000 |
| Nov 11, 2025 | 1,488.60 | 1,493.20 | 1,479.60 | 1,492.00 | 1,475.76 | 0.23% | 729,000 |
| Nov 10, 2025 | 1,503.80 | 1,506.00 | 1,478.60 | 1,488.60 | 1,472.40 | -0.91% | 710,500 |
| Nov 7, 2025 | 1,488.40 | 1,506.00 | 1,480.00 | 1,502.20 | 1,485.85 | 1.27% | 848,000 |
| Nov 6, 2025 | 1,479.40 | 1,499.00 | 1,477.60 | 1,483.40 | 1,467.26 | -0.28% | 590,500 |
| Nov 5, 2025 | 1,519.00 | 1,530.00 | 1,474.80 | 1,487.60 | 1,471.41 | -0.77% | 923,500 |
| Nov 4, 2025 | 1,486.00 | 1,507.60 | 1,480.00 | 1,499.20 | 1,482.89 | 1.30% | 1,041,000 |
| Oct 31, 2025 | 1,479.60 | 1,488.40 | 1,473.40 | 1,480.00 | 1,463.90 | 0.42% | 581,000 |
| Oct 30, 2025 | 1,441.40 | 1,478.00 | 1,441.20 | 1,473.80 | 1,457.76 | 0.16% | 1,037,500 |
| Oct 29, 2025 | 1,497.60 | 1,504.00 | 1,461.60 | 1,471.40 | 1,455.39 | -2.18% | 946,500 |
| Oct 28, 2025 | 1,492.00 | 1,510.00 | 1,489.00 | 1,504.20 | 1,487.83 | -0.17% | 676,500 |
| Oct 27, 2025 | 1,496.40 | 1,518.00 | 1,491.60 | 1,506.80 | 1,490.40 | -0.33% | 940,500 |
| Oct 24, 2025 | 1,533.40 | 1,543.80 | 1,495.80 | 1,511.80 | 1,495.35 | -1.86% | 1,041,500 |
| Oct 23, 2025 | 1,549.40 | 1,554.00 | 1,536.20 | 1,540.40 | 1,523.64 | -0.59% | 644,000 |
| Oct 22, 2025 | 1,537.40 | 1,556.60 | 1,536.20 | 1,549.60 | 1,532.74 | 0.79% | 558,500 |
| Oct 21, 2025 | 1,551.80 | 1,554.80 | 1,533.00 | 1,537.40 | 1,520.67 | -0.59% | 539,000 |
| Oct 20, 2025 | 1,524.00 | 1,548.00 | 1,517.60 | 1,546.60 | 1,529.77 | 1.99% | 699,500 |
| Oct 17, 2025 | 1,540.00 | 1,549.20 | 1,509.40 | 1,516.40 | 1,499.90 | -1.77% | 956,000 |
| Oct 16, 2025 | 1,538.40 | 1,553.00 | 1,526.20 | 1,543.80 | 1,527.00 | 0.35% | 882,500 |
| Oct 15, 2025 | 1,540.60 | 1,597.20 | 1,527.60 | 1,538.40 | 1,521.66 | 1.84% | 2,105,500 |
| Oct 14, 2025 | 1,454.60 | 1,515.00 | 1,454.60 | 1,510.60 | 1,494.16 | 1.79% | 1,142,500 |
| Oct 10, 2025 | 1,496.00 | 1,502.80 | 1,455.00 | 1,484.00 | 1,467.85 | 0.15% | 1,013,000 |
| Oct 9, 2025 | 1,479.60 | 1,487.00 | 1,473.60 | 1,481.80 | 1,465.68 | -0.27% | 727,500 |
| Oct 8, 2025 | 1,494.60 | 1,518.00 | 1,485.80 | 1,485.80 | 1,469.63 | 0.26% | 742,000 |