Skip to main content
The Bank of Saga Ltd. (TYO:8395)
Japan flag Japan · Delayed Price · Currency is JPY
4,835.00
+270.00 (5.91%)
Mar 10, 2026, 3:30 PM JST

The Bank of Saga Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,700.004,905.004,675.004,830.00-5.81%42,900
Mar 9, 20264,465.004,585.004,405.004,565.004,565.00-5.19%89,500
Mar 6, 20264,780.004,865.004,725.004,815.004,815.00-0.62%35,900
Mar 5, 20264,735.004,910.004,735.004,845.004,845.007.79%61,700
Mar 4, 20264,675.004,745.004,380.004,495.004,495.00-7.61%152,100
Mar 3, 20264,880.005,030.004,820.004,865.004,865.00-1.22%40,500
Mar 2, 20264,950.004,955.004,805.004,925.004,925.00-4.92%97,400
Feb 27, 20265,000.005,180.004,955.005,180.005,180.003.39%48,300
Feb 26, 20264,830.005,010.004,830.005,010.005,010.003.73%59,500
Feb 25, 20264,925.004,925.004,770.004,830.004,830.00-2.52%72,900
Feb 24, 20265,110.005,110.004,890.004,955.004,955.00-2.46%77,800
Feb 20, 20265,010.005,090.004,990.005,080.005,080.000.20%42,300
Feb 19, 20265,030.005,100.004,990.005,070.005,070.001.60%30,300
Feb 18, 20264,915.005,020.004,895.004,990.004,990.001.63%37,000
Feb 17, 20265,040.005,140.004,910.004,910.004,910.00-2.96%61,800
Feb 16, 20265,140.005,140.004,980.005,060.005,060.00-46,000
Feb 13, 20265,220.005,240.005,060.005,060.005,060.00-3.98%47,100
Feb 12, 20265,040.005,280.005,030.005,270.005,270.004.15%115,400
Feb 10, 20265,140.005,150.005,030.005,060.005,060.00-1.56%92,800
Feb 9, 20265,200.005,210.005,040.005,140.005,140.002.59%161,000
Feb 6, 20264,935.005,010.004,865.005,010.005,010.000.60%134,300
Feb 5, 20264,920.005,010.004,895.004,980.004,980.002.68%167,000
Feb 4, 20264,765.004,880.004,750.004,850.004,850.002.75%60,900
Feb 3, 20264,555.004,725.004,545.004,720.004,720.005.24%75,500
Feb 2, 20264,645.004,690.004,480.004,485.004,485.00-2.29%53,800
Jan 30, 20264,530.004,600.004,495.004,590.004,590.001.66%56,100
Jan 29, 20264,455.004,530.004,410.004,515.004,515.002.38%74,000
Jan 28, 20264,510.004,510.004,380.004,410.004,410.00-2.33%58,300
Jan 27, 20264,430.004,520.004,375.004,515.004,515.000.89%64,600
Jan 26, 20264,565.004,595.004,475.004,475.004,475.00-4.38%78,500
Jan 23, 20264,620.004,695.004,600.004,680.004,680.001.85%37,200
Jan 22, 20264,535.004,630.004,530.004,595.004,595.002.00%49,900
Jan 21, 20264,490.004,560.004,420.004,505.004,505.00-1.64%63,200
Jan 20, 20264,590.004,610.004,510.004,580.004,580.000.33%42,400
Jan 19, 20264,575.004,610.004,490.004,565.004,565.00-0.22%80,100
Jan 16, 20264,550.004,605.004,525.004,575.004,575.000.44%62,700
Jan 15, 20264,470.004,605.004,450.004,555.004,555.001.90%47,400
Jan 14, 20264,485.004,500.004,400.004,470.004,470.001.25%65,200
Jan 13, 20264,385.004,450.004,355.004,415.004,415.002.32%63,900
Jan 9, 20264,370.004,400.004,270.004,315.004,315.000.35%77,200
Jan 8, 20264,360.004,450.004,300.004,300.004,300.00-1.38%172,300
Jan 7, 20264,260.004,540.004,255.004,360.004,360.002.35%201,300
Jan 6, 20264,130.004,265.004,115.004,260.004,260.004.16%108,900
Jan 5, 20264,100.004,110.004,050.004,090.004,090.000.99%41,900
Dec 30, 20254,000.004,170.003,960.004,050.004,050.001.50%125,700
Dec 29, 20253,925.003,990.003,920.003,990.003,990.001.66%32,000
Dec 26, 20253,930.003,970.003,900.003,925.003,925.00-0.13%28,900
Dec 25, 20253,950.003,975.003,910.003,930.003,930.00-1.13%29,000
Dec 24, 20253,890.003,985.003,880.003,975.003,975.001.27%45,200
Dec 23, 20253,920.003,960.003,895.003,925.003,925.000.38%60,400
Dec 22, 20253,920.003,955.003,895.003,910.003,910.000.77%64,500
Dec 19, 20253,820.003,880.003,800.003,880.003,880.002.11%57,300
Dec 18, 20253,780.003,810.003,730.003,800.003,800.000.53%66,000
Dec 17, 20253,790.003,845.003,750.003,780.003,780.00-65,000
Dec 16, 20253,880.003,895.003,780.003,780.003,780.00-3.08%72,400
Dec 15, 20253,765.003,900.003,750.003,900.003,900.003.45%85,100
Dec 12, 20253,715.003,790.003,710.003,770.003,770.003.01%135,100
Dec 11, 20253,750.003,760.003,660.003,660.003,660.00-1.61%83,000
Dec 10, 20253,750.003,755.003,695.003,720.003,720.00-71,400
Dec 9, 20253,715.003,765.003,715.003,720.003,720.00-0.13%59,600
Dec 8, 20253,750.003,785.003,685.003,725.003,725.00-0.40%104,600
Dec 5, 20253,700.003,800.003,700.003,740.003,740.001.22%61,600
Dec 4, 20253,555.003,715.003,540.003,695.003,695.004.23%82,300
Dec 3, 20253,590.003,620.003,545.003,545.003,545.00-1.25%73,300
Dec 2, 20253,655.003,665.003,580.003,590.003,590.00-1.10%28,200
Dec 1, 20253,680.003,715.003,620.003,630.003,630.000.41%65,200
Nov 28, 20253,555.003,625.003,550.003,615.003,615.001.83%43,100
Nov 27, 20253,460.003,560.003,460.003,550.003,550.003.20%54,600
Nov 26, 20253,450.003,460.003,390.003,440.003,440.001.03%35,400
Nov 25, 20253,415.003,445.003,375.003,405.003,405.000.29%39,200
Nov 21, 20253,330.003,405.003,320.003,395.003,395.001.65%40,700
Nov 20, 20253,320.003,375.003,320.003,340.003,340.002.14%33,000
Nov 19, 20253,230.003,320.003,220.003,270.003,270.001.55%44,900
Nov 18, 20253,295.003,295.003,215.003,220.003,220.00-2.13%28,500
Nov 17, 20253,355.003,390.003,290.003,290.003,290.00-1.64%37,700
Nov 14, 20253,325.003,375.003,310.003,345.003,345.00-0.30%32,600
Nov 13, 20253,320.003,360.003,320.003,355.003,355.001.21%60,200
Nov 12, 20253,290.003,335.003,260.003,315.003,315.001.38%59,800
Nov 11, 20253,320.003,320.003,220.003,270.003,270.00-1.36%132,400
Nov 10, 20253,240.003,315.003,235.003,315.003,315.003.11%96,200
Nov 7, 20253,215.003,240.003,165.003,215.003,215.00-1.83%40,900
Nov 6, 20253,165.003,295.003,160.003,275.003,275.003.64%36,500
Nov 5, 20253,195.003,205.003,045.003,160.003,160.00-2.17%47,400
Nov 4, 20253,205.003,245.003,170.003,230.003,230.000.78%31,500
Oct 31, 20253,215.003,225.003,165.003,205.003,205.00-0.62%66,300
Oct 30, 20253,145.003,235.003,145.003,225.003,225.002.54%114,200
Oct 29, 20253,235.003,235.003,135.003,145.003,145.00-2.02%40,300
Oct 28, 20253,345.003,345.003,195.003,210.003,210.00-1.98%86,000
Oct 27, 20253,180.003,325.003,180.003,275.003,275.003.97%70,700
Oct 24, 20253,140.003,150.003,110.003,150.003,150.00-45,900
Oct 23, 20253,130.003,160.003,125.003,150.003,150.000.32%26,700
Oct 22, 20253,145.003,170.003,130.003,140.003,140.00-0.16%35,900
Oct 21, 20253,150.003,160.003,115.003,145.003,145.000.48%37,400
Oct 20, 20253,095.003,130.003,080.003,130.003,130.001.79%36,800
Oct 17, 20253,100.003,100.003,035.003,075.003,075.00-1.13%42,100
Oct 16, 20253,100.003,140.003,095.003,110.003,110.000.81%27,300
Oct 15, 20253,040.003,085.003,035.003,085.003,085.002.90%27,800
Oct 14, 20253,000.003,040.002,988.002,998.002,998.00-1.06%60,600
Oct 10, 20253,140.003,150.003,030.003,030.003,030.00-4.72%64,300
Oct 9, 20253,120.003,180.003,105.003,180.003,180.002.09%41,200