Skip to main content
The Bank of Saga Ltd. (TYO:8395)
Japan flag Japan · Delayed Price · Currency is JPY
5,240.00
+275.00 (5.54%)
Apr 28, 2026, 3:30 PM JST

The Bank of Saga Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,965.005,240.004,965.005,240.005,240.005.54%55,300
Apr 27, 20264,950.005,040.004,805.004,965.004,965.00-1.68%65,300
Apr 24, 20265,010.005,120.004,945.005,050.005,050.000.40%54,400
Apr 23, 20265,050.005,100.005,000.005,030.005,030.00-1.76%37,400
Apr 22, 20265,180.005,230.005,050.005,120.005,120.00-1.16%35,100
Apr 21, 20265,320.005,340.005,160.005,180.005,180.00-1.52%41,900
Apr 20, 20265,440.005,440.005,250.005,260.005,260.00-2.05%30,900
Apr 17, 20265,480.005,480.005,350.005,370.005,370.00-2.01%33,100
Apr 16, 20265,490.005,500.005,430.005,480.005,480.001.48%21,200
Apr 15, 20265,410.005,510.005,390.005,400.005,400.001.50%52,200
Apr 14, 20265,300.005,360.005,260.005,320.005,320.000.38%27,600
Apr 13, 20265,250.005,340.005,220.005,300.005,300.001.15%33,900
Apr 10, 20265,320.005,400.005,220.005,240.005,240.00-0.57%39,500
Apr 9, 20265,250.005,340.005,200.005,270.005,270.00-42,600
Apr 8, 20265,310.005,320.005,150.005,270.005,270.004.15%45,800
Apr 7, 20264,945.005,090.004,945.005,060.005,060.002.33%53,800
Apr 6, 20264,920.004,975.004,910.004,945.004,945.000.71%40,200
Apr 3, 20264,905.004,940.004,855.004,910.004,910.000.61%22,000
Apr 2, 20265,020.005,140.004,880.004,880.004,880.00-1.81%49,700
Apr 1, 20264,880.004,990.004,840.004,970.004,970.006.42%65,900
Mar 31, 20264,685.004,790.004,595.004,670.004,670.00-1.79%65,800
Mar 30, 20264,700.004,815.004,625.004,755.004,755.00-3.65%66,000
Mar 27, 20264,910.004,990.004,825.004,935.004,885.000.51%59,000
Mar 26, 20264,940.004,990.004,820.004,910.004,860.25-1.21%36,000
Mar 25, 20264,850.004,995.004,850.004,970.004,919.654.96%42,800
Mar 24, 20264,635.004,785.004,615.004,735.004,687.033.72%49,600
Mar 23, 20264,590.004,590.004,435.004,565.004,518.75-3.49%54,100
Mar 19, 20264,720.004,795.004,690.004,730.004,682.08-2.47%48,700
Mar 18, 20264,765.004,860.004,750.004,850.004,800.863.30%27,200
Mar 17, 20264,675.004,785.004,620.004,695.004,647.431.95%30,900
Mar 16, 20264,610.004,660.004,515.004,605.004,558.34-1.29%28,400
Mar 13, 20264,550.004,730.004,550.004,665.004,617.740.97%52,900
Mar 12, 20264,800.004,800.004,605.004,620.004,573.19-4.74%44,600
Mar 11, 20264,905.004,975.004,850.004,850.004,800.860.31%43,800
Mar 10, 20264,700.004,905.004,675.004,835.004,786.015.91%56,300
Mar 9, 20264,465.004,585.004,405.004,565.004,518.75-5.19%89,500
Mar 6, 20264,780.004,865.004,725.004,815.004,766.22-0.62%35,900
Mar 5, 20264,735.004,910.004,735.004,845.004,795.917.79%61,700
Mar 4, 20264,675.004,745.004,380.004,495.004,449.46-7.61%152,100
Mar 3, 20264,880.005,030.004,820.004,865.004,815.71-1.22%40,500
Mar 2, 20264,950.004,955.004,805.004,925.004,875.10-4.92%97,400
Feb 27, 20265,000.005,180.004,955.005,180.005,127.523.39%48,300
Feb 26, 20264,830.005,010.004,830.005,010.004,959.243.73%59,500
Feb 25, 20264,925.004,925.004,770.004,830.004,781.06-2.52%72,900
Feb 24, 20265,110.005,110.004,890.004,955.004,904.80-2.46%77,800
Feb 20, 20265,010.005,090.004,990.005,080.005,028.530.20%42,300
Feb 19, 20265,030.005,100.004,990.005,070.005,018.631.60%30,300
Feb 18, 20264,915.005,020.004,895.004,990.004,939.441.63%37,000
Feb 17, 20265,040.005,140.004,910.004,910.004,860.25-2.96%61,800
Feb 16, 20265,140.005,140.004,980.005,060.005,008.73-46,000
Feb 13, 20265,220.005,240.005,060.005,060.005,008.73-3.98%47,100
Feb 12, 20265,040.005,280.005,030.005,270.005,216.614.15%115,400
Feb 10, 20265,140.005,150.005,030.005,060.005,008.73-1.56%92,800
Feb 9, 20265,200.005,210.005,040.005,140.005,087.922.59%161,000
Feb 6, 20264,935.005,010.004,865.005,010.004,959.240.60%134,300
Feb 5, 20264,920.005,010.004,895.004,980.004,929.542.68%167,000
Feb 4, 20264,765.004,880.004,750.004,850.004,800.862.75%60,900
Feb 3, 20264,555.004,725.004,545.004,720.004,672.185.24%75,500
Feb 2, 20264,645.004,690.004,480.004,485.004,439.56-2.29%53,800
Jan 30, 20264,530.004,600.004,495.004,590.004,543.501.66%56,100
Jan 29, 20264,455.004,530.004,410.004,515.004,469.262.38%74,000
Jan 28, 20264,510.004,510.004,380.004,410.004,365.32-2.33%58,300
Jan 27, 20264,430.004,520.004,375.004,515.004,469.260.89%64,600
Jan 26, 20264,565.004,595.004,475.004,475.004,429.66-4.38%78,500
Jan 23, 20264,620.004,695.004,600.004,680.004,632.581.85%37,200
Jan 22, 20264,535.004,630.004,530.004,595.004,548.442.00%49,900
Jan 21, 20264,490.004,560.004,420.004,505.004,459.36-1.64%63,200
Jan 20, 20264,590.004,610.004,510.004,580.004,533.600.33%42,400
Jan 19, 20264,575.004,610.004,490.004,565.004,518.75-0.22%80,100
Jan 16, 20264,550.004,605.004,525.004,575.004,528.650.44%62,700
Jan 15, 20264,470.004,605.004,450.004,555.004,508.851.90%47,400
Jan 14, 20264,485.004,500.004,400.004,470.004,424.711.25%65,200
Jan 13, 20264,385.004,450.004,355.004,415.004,370.272.32%63,900
Jan 9, 20264,370.004,400.004,270.004,315.004,271.280.35%77,200
Jan 8, 20264,360.004,450.004,300.004,300.004,256.43-1.38%172,300
Jan 7, 20264,260.004,540.004,255.004,360.004,315.832.35%201,300
Jan 6, 20264,130.004,265.004,115.004,260.004,216.844.16%108,900
Jan 5, 20264,100.004,110.004,050.004,090.004,048.560.99%41,900
Dec 30, 20254,000.004,170.003,960.004,050.004,008.971.50%125,700
Dec 29, 20253,925.003,990.003,920.003,990.003,949.571.66%32,000
Dec 26, 20253,930.003,970.003,900.003,925.003,885.23-0.13%28,900
Dec 25, 20253,950.003,975.003,910.003,930.003,890.18-1.13%29,000
Dec 24, 20253,890.003,985.003,880.003,975.003,934.731.27%45,200
Dec 23, 20253,920.003,960.003,895.003,925.003,885.230.38%60,400
Dec 22, 20253,920.003,955.003,895.003,910.003,870.390.77%64,500
Dec 19, 20253,820.003,880.003,800.003,880.003,840.692.11%57,300
Dec 18, 20253,780.003,810.003,730.003,800.003,761.500.53%66,000
Dec 17, 20253,790.003,845.003,750.003,780.003,741.70-65,000
Dec 16, 20253,880.003,895.003,780.003,780.003,741.70-3.08%72,400
Dec 15, 20253,765.003,900.003,750.003,900.003,860.493.45%85,100
Dec 12, 20253,715.003,790.003,710.003,770.003,731.803.01%135,100
Dec 11, 20253,750.003,760.003,660.003,660.003,622.92-1.61%83,000
Dec 10, 20253,750.003,755.003,695.003,720.003,682.31-71,400
Dec 9, 20253,715.003,765.003,715.003,720.003,682.31-0.13%59,600
Dec 8, 20253,750.003,785.003,685.003,725.003,687.26-0.40%104,600
Dec 5, 20253,700.003,800.003,700.003,740.003,702.111.22%61,600
Dec 4, 20253,555.003,715.003,540.003,695.003,657.564.23%82,300
Dec 3, 20253,590.003,620.003,545.003,545.003,509.08-1.25%73,300
Dec 2, 20253,655.003,665.003,580.003,590.003,553.63-1.10%28,200
Dec 1, 20253,680.003,715.003,620.003,630.003,593.220.41%65,200