Skip to main content
SG Holdings Co.,Ltd. (TYO:9143)
Japan flag Japan · Delayed Price · Currency is JPY
1,504.50
-8.00 (-0.53%)
At close: Dec 5, 2025

SG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,503.001,507.501,490.001,504.501,504.50-0.53%1,805,900
Dec 4, 20251,502.001,520.001,502.001,512.501,512.500.90%1,462,500
Dec 3, 20251,512.001,555.001,489.001,499.001,499.00-2.35%2,172,400
Dec 2, 20251,547.501,551.001,531.001,535.001,535.00-1.10%1,345,900
Dec 1, 20251,561.001,572.001,550.501,552.001,552.00-0.54%1,375,000
Nov 28, 20251,566.001,572.001,556.501,560.501,560.50-0.54%1,840,000
Nov 27, 20251,544.001,569.001,542.001,569.001,569.001.10%1,659,500
Nov 26, 20251,571.001,588.501,544.501,552.001,552.00-1.62%2,462,400
Nov 25, 20251,579.501,586.001,563.501,577.501,577.50-0.13%1,534,100
Nov 21, 20251,552.001,586.001,542.001,579.501,579.502.73%3,146,600
Nov 20, 20251,531.501,548.501,527.001,537.501,537.50-0.71%1,774,400
Nov 19, 20251,544.501,561.001,542.501,548.501,548.500.98%1,969,500
Nov 18, 20251,550.001,556.501,529.501,533.501,533.50-0.55%1,941,000
Nov 17, 20251,525.001,543.001,520.501,542.001,542.000.65%1,864,500
Nov 14, 20251,535.001,544.501,514.001,532.001,532.000.59%2,546,600
Nov 13, 20251,518.001,529.001,508.001,523.001,523.001.26%2,090,000
Nov 12, 20251,481.001,516.001,475.001,504.001,504.001.97%2,169,600
Nov 11, 20251,502.501,505.501,473.501,475.001,475.00-1.83%2,088,300
Nov 10, 20251,468.501,509.001,462.501,502.501,502.505.22%3,160,700
Nov 7, 20251,411.001,437.501,408.501,428.001,428.001.56%1,917,300
Nov 6, 20251,419.001,438.501,405.001,406.001,406.00-0.28%2,320,700
Nov 5, 20251,440.001,448.001,410.001,410.001,410.00-1.30%1,646,700
Nov 4, 20251,412.001,436.501,399.001,428.501,428.500.85%2,552,500
Oct 31, 20251,426.501,431.501,416.001,416.501,416.50-0.74%2,259,600
Oct 30, 20251,417.501,435.501,415.501,427.001,427.000.18%1,713,300
Oct 29, 20251,453.001,455.501,423.001,424.501,424.50-2.36%1,701,000
Oct 28, 20251,474.001,475.001,454.501,459.001,459.00-0.68%1,450,000
Oct 27, 20251,461.001,480.501,459.001,469.001,469.000.75%1,959,800
Oct 24, 20251,465.001,475.501,455.001,458.001,458.00-1.45%1,670,700
Oct 23, 20251,491.001,491.001,478.001,479.501,479.50-0.07%1,856,500
Oct 22, 20251,470.001,484.501,470.001,480.501,480.500.85%1,427,200
Oct 21, 20251,458.001,474.001,456.001,468.001,468.000.93%1,951,200
Oct 20, 20251,451.001,460.501,438.501,454.501,454.501.36%2,054,200
Oct 17, 20251,430.001,444.501,419.001,435.001,435.000.63%1,853,000
Oct 16, 20251,431.001,438.001,420.001,426.001,426.00-0.38%1,986,800
Oct 15, 20251,455.001,466.501,431.501,431.501,431.50-1.31%2,761,100
Oct 14, 20251,450.001,458.501,441.001,450.501,450.50-0.41%2,120,600
Oct 10, 20251,466.001,475.001,448.501,456.501,456.50-1.42%2,495,800
Oct 9, 20251,468.501,496.001,466.501,477.501,477.50-0.14%2,668,500
Oct 8, 20251,490.001,497.501,479.001,479.501,479.50-0.13%2,123,100
Oct 7, 20251,480.001,490.001,469.001,481.501,481.50-0.24%2,141,900
Oct 6, 20251,522.001,522.001,483.001,485.001,485.000.20%2,527,200
Oct 3, 20251,485.501,500.001,482.001,482.001,482.00-1,352,100
Oct 2, 20251,505.001,515.501,482.001,482.001,482.00-1.72%1,471,500
Oct 1, 20251,525.501,540.001,506.001,508.001,508.00-1.37%1,358,700
Sep 30, 20251,533.001,546.501,528.001,529.001,529.00-1.04%1,427,400
Sep 29, 20251,558.501,562.001,535.001,545.001,545.00-1.37%1,276,800
Sep 26, 20251,576.001,590.001,566.501,566.501,540.50-0.29%1,679,700
Sep 25, 20251,583.501,585.501,565.001,571.001,544.93-0.41%1,082,900
Sep 24, 20251,591.501,597.501,572.501,577.501,551.32-1.00%1,179,200
Sep 22, 20251,601.001,611.501,593.501,593.501,567.05-1.06%1,181,600
Sep 19, 20251,610.001,624.501,602.501,610.501,583.77-0.49%3,068,000
Sep 18, 20251,625.001,628.001,606.501,618.501,591.640.09%1,361,400
Sep 17, 20251,620.501,625.001,611.001,617.001,590.160.15%1,449,800
Sep 16, 20251,605.001,621.001,602.501,614.501,587.700.91%1,273,900
Sep 12, 20251,610.501,620.001,593.001,600.001,573.44-0.31%1,494,700
Sep 11, 20251,623.501,624.001,602.001,605.001,578.36-0.59%1,755,100
Sep 10, 20251,622.001,627.501,612.501,614.501,587.700.22%1,080,500
Sep 9, 20251,620.001,632.001,609.001,611.001,584.26-0.46%1,205,900
Sep 8, 20251,629.001,635.001,616.501,618.501,591.64-0.64%1,414,800
Sep 5, 20251,636.501,640.001,609.001,629.001,601.96-0.91%1,462,500
Sep 4, 20251,640.001,653.001,633.501,644.001,616.710.15%1,427,900
Sep 3, 20251,634.001,650.001,628.501,641.501,614.261.20%2,322,700
Sep 2, 20251,612.001,628.001,601.001,622.001,595.081.92%1,526,300
Sep 1, 20251,589.001,605.001,582.001,591.501,565.090.16%1,297,100
Aug 29, 20251,627.001,630.501,589.001,589.001,562.63-2.60%2,252,700
Aug 28, 20251,634.001,643.501,615.001,631.501,604.420.09%1,467,000
Aug 27, 20251,610.001,639.001,607.001,630.001,602.950.40%1,390,800
Aug 26, 20251,623.001,628.501,605.501,623.501,596.55-0.34%6,144,800
Aug 25, 20251,689.001,691.001,629.001,629.001,601.96-3.78%2,436,000
Aug 22, 20251,677.501,701.001,671.001,693.001,664.900.42%1,315,900
Aug 21, 20251,672.501,690.001,659.001,686.001,658.021.66%1,916,000
Aug 20, 20251,661.001,668.501,644.001,658.501,630.970.61%2,126,200
Aug 19, 20251,639.001,661.501,639.001,648.501,621.140.30%2,002,200
Aug 18, 20251,695.001,696.001,638.001,643.501,616.22-2.29%2,321,700
Aug 15, 20251,709.001,711.501,676.501,682.001,654.08-2.04%1,948,200
Aug 14, 20251,729.001,733.501,709.001,717.001,688.50-0.75%2,016,300
Aug 13, 20251,708.001,734.001,705.001,730.001,701.291.50%2,315,200
Aug 12, 20251,723.001,732.001,690.501,704.501,676.21-2.77%3,438,100
Aug 8, 20251,754.501,763.501,735.001,753.001,723.90-0.11%1,895,200
Aug 7, 20251,727.001,759.501,723.501,755.001,725.871.83%1,283,700
Aug 6, 20251,721.001,752.501,710.001,723.501,694.890.79%1,939,000
Aug 5, 20251,700.001,715.501,695.001,710.001,681.621.00%1,397,300
Aug 4, 20251,674.001,693.001,663.501,693.001,664.900.71%1,245,800
Aug 1, 20251,680.001,691.001,671.501,681.001,653.10-0.03%1,374,300
Jul 31, 20251,650.001,689.501,639.001,681.501,653.593.67%2,612,400
Jul 30, 20251,628.001,638.001,619.501,622.001,595.080.03%1,391,700
Jul 29, 20251,621.001,628.501,612.001,621.501,594.59-0.89%1,084,000
Jul 28, 20251,654.001,659.501,635.001,636.001,608.85-1.09%1,047,900
Jul 25, 20251,655.001,661.001,641.001,654.001,626.55-0.06%1,278,100
Jul 24, 20251,622.001,657.001,618.001,655.001,627.532.51%1,724,600
Jul 23, 20251,601.001,625.501,589.501,614.501,587.701.83%1,352,900
Jul 22, 20251,612.001,621.001,585.501,585.501,559.18-1.28%1,064,100
Jul 18, 20251,635.501,639.001,606.001,606.001,579.34-1.83%1,826,300
Jul 17, 20251,585.001,639.001,579.501,636.001,608.853.97%2,663,500
Jul 16, 20251,573.001,582.001,557.501,573.501,547.380.29%1,748,900
Jul 15, 20251,596.501,604.001,568.501,569.001,542.96-1.69%1,530,000
Jul 14, 20251,593.001,605.501,585.501,596.001,569.51-0.47%1,274,100
Jul 11, 20251,632.001,659.001,603.501,603.501,576.89-1.54%2,028,600
Jul 10, 20251,609.501,636.501,609.501,628.501,601.471.97%2,267,200