Skip to main content
Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan flag Japan · Delayed Price · Currency is JPY
2,155.00
-64.50 (-2.91%)
At close: Mar 9, 2026

Sawai Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,125.502,171.002,102.002,155.002,155.00-2.91%395,700
Mar 6, 20262,185.002,219.502,163.502,219.502,219.500.27%414,500
Mar 5, 20262,269.502,269.502,200.502,213.502,213.501.03%472,900
Mar 4, 20262,258.002,269.502,181.002,191.002,191.00-3.33%425,400
Mar 3, 20262,298.502,310.502,263.002,266.502,266.50-1.84%309,900
Mar 2, 20262,327.002,339.502,295.002,309.002,309.00-0.52%360,300
Feb 27, 20262,300.002,328.002,293.002,321.002,321.000.54%411,400
Feb 26, 20262,339.502,350.002,304.502,308.502,308.50-0.04%375,700
Feb 25, 20262,334.002,338.002,295.002,309.502,309.50-1.09%499,300
Feb 24, 20262,372.502,375.502,326.502,335.002,335.00-1.29%414,600
Feb 20, 20262,355.002,372.002,300.002,365.502,365.50-0.76%400,200
Feb 19, 20262,339.502,401.002,334.502,383.502,383.500.68%343,300
Feb 18, 20262,383.002,386.502,358.502,367.502,367.501.48%324,700
Feb 17, 20262,313.502,333.002,293.502,333.002,333.001.17%447,400
Feb 16, 20262,266.002,309.002,207.502,306.002,306.000.68%607,400
Feb 13, 20262,390.002,407.002,240.002,290.502,290.50-4.58%850,300
Feb 12, 20262,420.002,422.002,375.002,400.502,400.500.02%393,500
Feb 10, 20262,415.502,423.002,399.502,400.002,400.00-0.10%268,500
Feb 9, 20262,410.002,425.002,375.502,402.502,402.501.69%271,500
Feb 6, 20262,359.502,385.502,346.502,362.502,362.50-0.48%158,800
Feb 5, 20262,405.002,411.002,369.502,374.002,374.000.13%206,900
Feb 4, 20262,387.002,395.002,368.002,371.002,371.00-0.69%260,200
Feb 3, 20262,344.002,403.002,344.002,387.502,387.501.88%227,600
Feb 2, 20262,406.002,417.502,343.502,343.502,343.50-1.12%371,700
Jan 30, 20262,385.002,386.002,360.002,370.002,370.000.62%305,500
Jan 29, 20262,359.002,369.502,340.502,355.502,355.50-0.28%309,500
Jan 28, 20262,388.002,388.502,359.002,362.002,362.00-2.17%269,500
Jan 27, 20262,419.502,435.002,389.002,414.502,414.50-0.19%310,600
Jan 26, 20262,400.002,432.002,396.502,419.002,419.00-0.25%378,900
Jan 23, 20262,416.002,428.002,395.502,425.002,425.000.37%357,900
Jan 22, 20262,404.502,447.002,401.002,416.002,416.000.79%407,200
Jan 21, 20262,413.002,423.002,391.502,397.002,397.000.04%359,000
Jan 20, 20262,382.002,396.002,358.002,396.002,396.000.15%332,200
Jan 19, 20262,387.502,398.002,362.502,392.502,392.500.27%296,200
Jan 16, 20262,362.002,387.502,349.002,386.002,386.00-0.06%213,600
Jan 15, 20262,381.002,395.502,360.502,387.502,387.50-0.19%248,800
Jan 14, 20262,400.002,410.502,384.502,392.002,392.00-0.33%262,600
Jan 13, 20262,403.502,419.002,389.002,400.002,400.00-353,200
Jan 9, 20262,380.002,401.002,370.502,400.002,400.00-0.10%291,900
Jan 8, 20262,429.002,429.002,389.502,402.502,402.501.22%292,400
Jan 7, 20262,368.002,396.502,344.502,373.502,373.500.47%345,600
Jan 6, 20262,355.002,383.502,338.502,362.502,362.50-0.15%324,800
Jan 5, 20262,384.502,395.002,358.002,366.002,366.000.30%312,700
Dec 30, 20252,400.002,413.502,359.002,359.002,359.00-2.52%343,700
Dec 29, 20252,419.002,439.002,401.502,420.002,420.000.52%413,400
Dec 26, 20252,379.502,409.502,375.002,407.502,407.501.37%277,700
Dec 25, 20252,365.002,379.502,342.502,375.002,375.001.50%158,700
Dec 24, 20252,380.002,389.502,335.502,340.002,340.00-1.41%382,800
Dec 23, 20252,350.002,383.002,335.502,373.502,373.501.39%506,900
Dec 22, 20252,350.002,353.002,317.502,341.002,341.00-0.30%414,900
Dec 19, 20252,350.002,378.502,323.002,348.002,348.00-0.89%462,900
Dec 18, 20252,347.502,400.502,329.002,369.002,369.001.15%508,300
Dec 17, 20252,323.502,369.502,299.002,342.002,342.000.58%610,400
Dec 16, 20252,307.002,337.502,283.502,328.502,328.501.79%452,400
Dec 15, 20252,281.002,307.502,274.002,287.502,287.501.64%612,500
Dec 12, 20252,268.002,273.002,233.002,250.502,250.500.09%482,400
Dec 11, 20252,235.002,262.502,222.002,248.502,248.501.26%486,700
Dec 10, 20252,190.002,234.502,181.002,220.502,220.500.95%643,000
Dec 9, 20252,188.002,219.502,177.002,199.502,199.503.31%493,900
Dec 8, 20252,138.502,158.502,112.002,129.002,129.00-0.44%304,500
Dec 5, 20252,095.002,217.502,094.502,138.502,138.503.46%840,300
Dec 4, 20252,000.002,123.501,955.002,067.002,067.006.46%880,800
Dec 3, 20251,958.001,963.501,926.001,941.501,941.50-2.02%319,200
Dec 2, 20251,958.001,990.001,948.001,981.501,981.501.20%340,400
Dec 1, 20251,970.501,987.501,950.001,958.001,958.00-1.21%309,400
Nov 28, 20251,950.001,989.501,941.001,982.001,982.001.90%365,200
Nov 27, 20251,923.501,955.001,919.501,945.001,945.000.31%321,300
Nov 26, 20251,912.001,943.501,901.001,939.001,939.001.41%286,600
Nov 25, 20251,916.501,939.501,911.001,912.001,912.000.45%437,600
Nov 21, 20251,900.501,935.001,890.001,903.501,903.500.18%496,100
Nov 20, 20251,890.001,918.001,882.001,900.001,900.000.96%380,500
Nov 19, 20251,885.001,900.001,869.001,882.001,882.000.37%348,900
Nov 18, 20251,885.001,890.501,854.001,875.001,875.00-0.40%402,700
Nov 17, 20251,835.001,882.501,800.501,882.501,882.502.00%525,200
Nov 14, 20251,890.001,894.501,801.001,845.501,845.50-1.86%691,000
Nov 13, 20251,877.001,886.501,864.501,880.501,880.501.18%332,600
Nov 12, 20251,865.001,874.001,848.001,858.501,858.500.81%397,300
Nov 11, 20251,885.001,889.001,815.001,843.501,843.50-2.56%601,500
Nov 10, 20251,888.501,894.501,878.501,892.001,892.001.39%193,400
Nov 7, 20251,870.001,899.501,857.001,866.001,866.00-0.19%191,500
Nov 6, 20251,850.001,878.001,843.001,869.501,869.500.92%297,400
Nov 5, 20251,841.001,861.001,834.501,852.501,852.500.95%370,100
Nov 4, 20251,830.001,860.001,816.501,835.001,835.00-0.24%360,600
Oct 31, 20251,856.001,857.001,826.001,839.501,839.50-0.41%312,600
Oct 30, 20251,845.001,850.501,835.501,847.001,847.000.65%408,900
Oct 29, 20251,888.501,900.001,828.501,835.001,835.00-2.78%577,100
Oct 28, 20251,909.001,919.001,887.501,887.501,887.50-1.64%278,800
Oct 27, 20251,900.001,924.001,898.001,919.001,919.001.13%235,500
Oct 24, 20251,910.001,927.501,890.501,897.501,897.50-0.84%248,700
Oct 23, 20251,915.001,944.501,905.501,913.501,913.50-1.14%303,500
Oct 22, 20251,913.001,935.501,913.001,935.501,935.500.86%408,600
Oct 21, 20251,916.501,928.001,909.501,919.001,919.00-235,300
Oct 20, 20251,949.001,949.001,915.501,919.001,919.000.13%205,100
Oct 17, 20251,904.501,926.001,899.501,916.501,916.500.87%203,500
Oct 16, 20251,897.001,904.501,875.501,900.001,900.000.13%267,300
Oct 15, 20251,884.501,906.501,879.501,897.501,897.501.61%386,900
Oct 14, 20251,889.001,914.501,852.001,867.501,867.50-3.54%483,300
Oct 10, 20251,982.501,993.501,935.501,936.001,936.00-3.25%314,700
Oct 9, 20251,996.502,013.001,987.502,001.002,001.000.10%250,100
Oct 8, 20251,988.002,002.501,977.001,999.001,999.001.47%329,300