Skip to main content
Sawai Group Holdings Co., Ltd. (TYO:4887)
Japan flag Japan · Delayed Price · Currency is JPY
2,098.50
+18.00 (0.87%)
Apr 28, 2026, 3:30 PM JST

Sawai Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,073.002,112.502,068.002,098.502,098.500.87%476,700
Apr 27, 20262,100.002,100.002,069.502,080.502,080.50-1.91%233,900
Apr 24, 20262,093.502,123.502,087.002,121.002,121.001.05%244,900
Apr 23, 20262,094.502,111.502,073.002,099.002,099.00-0.54%380,300
Apr 22, 20262,162.002,162.002,094.002,110.502,110.50-2.92%294,800
Apr 21, 20262,175.002,179.502,149.002,174.002,174.00-0.71%236,800
Apr 20, 20262,225.002,225.002,173.002,189.502,189.50-0.84%174,500
Apr 17, 20262,239.502,249.502,208.002,208.002,208.00-1.78%151,400
Apr 16, 20262,240.002,257.002,233.502,248.002,248.001.17%214,900
Apr 15, 20262,177.002,222.002,177.002,222.002,222.002.07%255,100
Apr 14, 20262,226.502,251.002,172.502,177.002,177.00-2.14%201,200
Apr 13, 20262,251.502,269.002,224.502,224.502,224.50-1.37%182,200
Apr 10, 20262,252.002,262.502,229.502,255.502,255.500.13%307,400
Apr 9, 20262,260.002,286.002,250.002,252.502,252.50-0.66%255,300
Apr 8, 20262,300.002,314.502,256.502,267.502,267.50-0.48%533,200
Apr 7, 20262,281.002,298.002,260.502,278.502,278.50-0.39%261,800
Apr 6, 20262,300.002,318.502,256.002,287.502,287.50-0.59%178,200
Apr 3, 20262,237.002,323.002,236.502,301.002,301.002.86%399,800
Apr 2, 20262,260.502,268.002,215.002,237.002,237.00-1.67%336,500
Apr 1, 20262,221.502,275.002,211.502,275.002,275.002.94%349,200
Mar 31, 20262,249.502,252.002,209.002,210.002,210.00-1.47%281,700
Mar 30, 20262,247.002,263.502,231.002,243.002,243.00-3.53%327,500
Mar 27, 20262,292.502,329.502,282.502,325.002,297.002.04%517,900
Mar 26, 20262,260.002,285.502,251.002,278.502,251.060.82%374,600
Mar 25, 20262,225.002,269.002,225.002,260.002,232.783.10%329,900
Mar 24, 20262,144.002,198.002,141.002,192.002,165.603.89%299,500
Mar 23, 20262,107.002,128.002,100.002,110.002,084.59-1.81%326,600
Mar 19, 20262,162.502,199.502,144.502,149.002,123.12-1.87%436,000
Mar 18, 20262,181.502,209.502,173.002,190.002,163.631.72%321,900
Mar 17, 20262,156.002,163.502,138.002,153.002,127.070.58%334,100
Mar 16, 20262,136.002,141.002,110.002,140.502,114.720.63%203,000
Mar 13, 20262,111.502,147.002,085.002,127.002,101.38-0.05%306,100
Mar 12, 20262,154.502,167.002,091.502,128.002,102.37-3.47%400,000
Mar 11, 20262,210.002,233.002,200.502,204.502,177.951.12%270,100
Mar 10, 20262,191.502,192.502,147.502,180.002,153.751.16%340,500
Mar 9, 20262,125.502,171.002,102.002,155.002,129.05-2.91%395,700
Mar 6, 20262,185.002,219.502,163.502,219.502,192.770.27%414,500
Mar 5, 20262,269.502,269.502,200.502,213.502,186.841.03%472,900
Mar 4, 20262,258.002,269.502,181.002,191.002,164.61-3.33%425,400
Mar 3, 20262,298.502,310.502,263.002,266.502,239.20-1.84%309,900
Mar 2, 20262,327.002,339.502,295.002,309.002,281.19-0.52%360,300
Feb 27, 20262,300.002,328.002,293.002,321.002,293.050.54%411,400
Feb 26, 20262,339.502,350.002,304.502,308.502,280.70-0.04%375,700
Feb 25, 20262,334.002,338.002,295.002,309.502,281.69-1.09%499,300
Feb 24, 20262,372.502,375.502,326.502,335.002,306.88-1.29%414,600
Feb 20, 20262,355.002,372.002,300.002,365.502,337.01-0.76%400,200
Feb 19, 20262,339.502,401.002,334.502,383.502,354.800.68%343,300
Feb 18, 20262,383.002,386.502,358.502,367.502,338.991.48%324,700
Feb 17, 20262,313.502,333.002,293.502,333.002,304.901.17%447,400
Feb 16, 20262,266.002,309.002,207.502,306.002,278.230.68%607,400
Feb 13, 20262,390.002,407.002,240.002,290.502,262.92-4.58%850,300
Feb 12, 20262,420.002,422.002,375.002,400.502,371.590.02%393,500
Feb 10, 20262,415.502,423.002,399.502,400.002,371.10-0.10%268,500
Feb 9, 20262,410.002,425.002,375.502,402.502,373.571.69%271,500
Feb 6, 20262,359.502,385.502,346.502,362.502,334.05-0.48%158,800
Feb 5, 20262,405.002,411.002,369.502,374.002,345.410.13%206,900
Feb 4, 20262,387.002,395.002,368.002,371.002,342.45-0.69%260,200
Feb 3, 20262,344.002,403.002,344.002,387.502,358.751.88%227,600
Feb 2, 20262,406.002,417.502,343.502,343.502,315.28-1.12%371,700
Jan 30, 20262,385.002,386.002,360.002,370.002,341.460.62%305,500
Jan 29, 20262,359.002,369.502,340.502,355.502,327.13-0.28%309,500
Jan 28, 20262,388.002,388.502,359.002,362.002,333.55-2.17%269,500
Jan 27, 20262,419.502,435.002,389.002,414.502,385.42-0.19%310,600
Jan 26, 20262,400.002,432.002,396.502,419.002,389.87-0.25%378,900
Jan 23, 20262,416.002,428.002,395.502,425.002,395.800.37%357,900
Jan 22, 20262,404.502,447.002,401.002,416.002,386.900.79%407,200
Jan 21, 20262,413.002,423.002,391.502,397.002,368.130.04%359,000
Jan 20, 20262,382.002,396.002,358.002,396.002,367.140.15%332,200
Jan 19, 20262,387.502,398.002,362.502,392.502,363.690.27%296,200
Jan 16, 20262,362.002,387.502,349.002,386.002,357.27-0.06%213,600
Jan 15, 20262,381.002,395.502,360.502,387.502,358.75-0.19%248,800
Jan 14, 20262,400.002,410.502,384.502,392.002,363.19-0.33%262,600
Jan 13, 20262,403.502,419.002,389.002,400.002,371.10-353,200
Jan 9, 20262,380.002,401.002,370.502,400.002,371.10-0.10%291,900
Jan 8, 20262,429.002,429.002,389.502,402.502,373.571.22%292,400
Jan 7, 20262,368.002,396.502,344.502,373.502,344.920.47%345,600
Jan 6, 20262,355.002,383.502,338.502,362.502,334.05-0.15%324,800
Jan 5, 20262,384.502,395.002,358.002,366.002,337.510.30%312,700
Dec 30, 20252,400.002,413.502,359.002,359.002,330.59-2.52%343,700
Dec 29, 20252,419.002,439.002,401.502,420.002,390.860.52%413,400
Dec 26, 20252,379.502,409.502,375.002,407.502,378.511.37%277,700
Dec 25, 20252,365.002,379.502,342.502,375.002,346.401.50%158,700
Dec 24, 20252,380.002,389.502,335.502,340.002,311.82-1.41%382,800
Dec 23, 20252,350.002,383.002,335.502,373.502,344.921.39%506,900
Dec 22, 20252,350.002,353.002,317.502,341.002,312.81-0.30%414,900
Dec 19, 20252,350.002,378.502,323.002,348.002,319.72-0.89%462,900
Dec 18, 20252,347.502,400.502,329.002,369.002,340.471.15%508,300
Dec 17, 20252,323.502,369.502,299.002,342.002,313.800.58%610,400
Dec 16, 20252,307.002,337.502,283.502,328.502,300.461.79%452,400
Dec 15, 20252,281.002,307.502,274.002,287.502,259.951.64%612,500
Dec 12, 20252,268.002,273.002,233.002,250.502,223.400.09%482,400
Dec 11, 20252,235.002,262.502,222.002,248.502,221.421.26%486,700
Dec 10, 20252,190.002,234.502,181.002,220.502,193.760.95%643,000
Dec 9, 20252,188.002,219.502,177.002,199.502,173.013.31%493,900
Dec 8, 20252,138.502,158.502,112.002,129.002,103.36-0.44%304,500
Dec 5, 20252,095.002,217.502,094.502,138.502,112.753.46%840,300
Dec 4, 20252,000.002,123.501,955.002,067.002,042.116.46%880,800
Dec 3, 20251,958.001,963.501,926.001,941.501,918.12-2.02%319,200
Dec 2, 20251,958.001,990.001,948.001,981.501,957.641.20%340,400
Dec 1, 20251,970.501,987.501,950.001,958.001,934.42-1.21%309,400