SG Holdings Co.,Ltd. (TYO:9143)
Japan
· Delayed Price · Currency is JPY 1,479.00
+23.00 (1.58%)
Apr 28, 2026, 3:30 PM JST
SG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,471.00 | 1,479.50 | 1,451.00 | 1,479.00 | 1,479.00 | 1.58% | 1,170,700 |
| Apr 27, 2026 | 1,450.50 | 1,471.50 | 1,450.50 | 1,456.00 | 1,456.00 | -0.44% | 1,180,700 |
| Apr 24, 2026 | 1,485.00 | 1,499.00 | 1,457.00 | 1,462.50 | 1,462.50 | -2.08% | 1,393,900 |
| Apr 23, 2026 | 1,487.00 | 1,502.00 | 1,481.50 | 1,493.50 | 1,493.50 | -0.76% | 1,201,900 |
| Apr 22, 2026 | 1,524.50 | 1,531.50 | 1,501.00 | 1,505.00 | 1,505.00 | -1.92% | 928,700 |
| Apr 21, 2026 | 1,535.00 | 1,558.00 | 1,533.50 | 1,534.50 | 1,534.50 | 0.62% | 1,327,600 |
| Apr 20, 2026 | 1,509.00 | 1,526.50 | 1,496.50 | 1,525.00 | 1,525.00 | 1.06% | 1,523,700 |
| Apr 17, 2026 | 1,520.00 | 1,534.50 | 1,509.00 | 1,509.00 | 1,509.00 | -0.53% | 890,600 |
| Apr 16, 2026 | 1,529.00 | 1,534.00 | 1,515.00 | 1,517.00 | 1,517.00 | -0.78% | 988,300 |
| Apr 15, 2026 | 1,547.00 | 1,549.50 | 1,522.00 | 1,529.00 | 1,529.00 | -0.91% | 1,021,100 |
| Apr 14, 2026 | 1,535.00 | 1,543.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.82% | 833,400 |
| Apr 13, 2026 | 1,541.50 | 1,551.00 | 1,526.50 | 1,530.50 | 1,530.50 | -1.13% | 727,600 |
| Apr 10, 2026 | 1,562.00 | 1,579.50 | 1,540.50 | 1,548.00 | 1,548.00 | -0.42% | 885,700 |
| Apr 9, 2026 | 1,563.00 | 1,582.50 | 1,552.50 | 1,554.50 | 1,554.50 | -0.51% | 1,351,700 |
| Apr 8, 2026 | 1,540.00 | 1,562.50 | 1,540.00 | 1,562.50 | 1,562.50 | 2.22% | 2,018,100 |
| Apr 7, 2026 | 1,506.00 | 1,533.00 | 1,506.00 | 1,528.50 | 1,528.50 | 1.33% | 1,239,000 |
| Apr 6, 2026 | 1,514.50 | 1,520.00 | 1,506.00 | 1,508.50 | 1,508.50 | 0.10% | 1,033,600 |
| Apr 3, 2026 | 1,494.50 | 1,508.50 | 1,492.50 | 1,507.00 | 1,507.00 | 0.10% | 862,400 |
| Apr 2, 2026 | 1,493.00 | 1,507.50 | 1,490.50 | 1,505.50 | 1,505.50 | 0.67% | 1,081,700 |
| Apr 1, 2026 | 1,462.50 | 1,497.50 | 1,462.00 | 1,495.50 | 1,495.50 | 1.15% | 1,356,300 |
| Mar 31, 2026 | 1,470.50 | 1,489.00 | 1,463.50 | 1,478.50 | 1,478.50 | 1.06% | 2,165,900 |
| Mar 30, 2026 | 1,491.00 | 1,494.50 | 1,461.00 | 1,463.00 | 1,463.00 | -3.88% | 1,579,400 |
| Mar 27, 2026 | 1,552.00 | 1,558.00 | 1,521.50 | 1,522.00 | 1,495.00 | -1.20% | 2,476,300 |
| Mar 26, 2026 | 1,540.00 | 1,546.00 | 1,528.00 | 1,540.50 | 1,513.17 | -0.29% | 1,072,900 |
| Mar 25, 2026 | 1,551.00 | 1,554.00 | 1,536.00 | 1,545.00 | 1,517.59 | 1.51% | 1,735,400 |
| Mar 24, 2026 | 1,515.00 | 1,526.50 | 1,504.00 | 1,522.00 | 1,495.00 | 1.64% | 1,579,900 |
| Mar 23, 2026 | 1,561.50 | 1,561.50 | 1,479.00 | 1,497.50 | 1,470.93 | -4.86% | 3,233,000 |
| Mar 19, 2026 | 1,557.00 | 1,608.50 | 1,551.50 | 1,574.00 | 1,546.08 | 1.16% | 3,597,900 |
| Mar 18, 2026 | 1,524.50 | 1,556.00 | 1,524.50 | 1,556.00 | 1,528.40 | 2.30% | 2,036,300 |
| Mar 17, 2026 | 1,503.00 | 1,521.00 | 1,495.50 | 1,521.00 | 1,494.02 | 1.54% | 1,525,800 |
| Mar 16, 2026 | 1,490.50 | 1,502.00 | 1,476.00 | 1,498.00 | 1,471.43 | 1.28% | 1,471,100 |
| Mar 13, 2026 | 1,474.00 | 1,507.50 | 1,471.00 | 1,479.00 | 1,452.76 | -0.37% | 1,851,100 |
| Mar 12, 2026 | 1,480.50 | 1,490.00 | 1,472.50 | 1,484.50 | 1,458.17 | -0.24% | 2,273,000 |
| Mar 11, 2026 | 1,453.00 | 1,488.00 | 1,452.00 | 1,488.00 | 1,461.60 | 2.34% | 2,173,200 |
| Mar 10, 2026 | 1,475.00 | 1,475.00 | 1,451.50 | 1,454.00 | 1,428.21 | -0.10% | 2,420,300 |
| Mar 9, 2026 | 1,420.00 | 1,458.00 | 1,420.00 | 1,455.50 | 1,429.68 | -0.82% | 2,611,000 |
| Mar 6, 2026 | 1,427.00 | 1,473.50 | 1,422.00 | 1,467.50 | 1,441.47 | 1.17% | 2,664,600 |
| Mar 5, 2026 | 1,464.00 | 1,485.50 | 1,439.50 | 1,450.50 | 1,424.77 | 1.08% | 3,499,900 |
| Mar 4, 2026 | 1,433.00 | 1,449.50 | 1,417.00 | 1,435.00 | 1,409.54 | -0.90% | 3,563,500 |
| Mar 3, 2026 | 1,506.00 | 1,515.50 | 1,448.00 | 1,448.00 | 1,422.31 | -5.51% | 4,630,100 |
| Mar 2, 2026 | 1,560.50 | 1,570.00 | 1,523.00 | 1,532.50 | 1,505.31 | -3.37% | 3,433,600 |
| Feb 27, 2026 | 1,583.00 | 1,599.00 | 1,572.00 | 1,586.00 | 1,557.86 | 0.44% | 31,478,000 |
| Feb 26, 2026 | 1,564.50 | 1,589.50 | 1,556.00 | 1,579.00 | 1,550.99 | 3.54% | 2,950,800 |
| Feb 25, 2026 | 1,526.00 | 1,549.50 | 1,520.00 | 1,525.00 | 1,497.95 | -1.80% | 2,873,600 |
| Feb 24, 2026 | 1,540.00 | 1,562.50 | 1,527.00 | 1,553.00 | 1,525.45 | 2.31% | 2,807,900 |
| Feb 20, 2026 | 1,580.00 | 1,580.00 | 1,518.00 | 1,518.00 | 1,491.07 | -4.83% | 3,557,500 |
| Feb 19, 2026 | 1,531.50 | 1,595.00 | 1,502.50 | 1,595.00 | 1,566.70 | 4.08% | 2,304,400 |
| Feb 18, 2026 | 1,520.00 | 1,537.00 | 1,515.00 | 1,532.50 | 1,505.31 | 2.13% | 3,009,300 |
| Feb 17, 2026 | 1,504.00 | 1,512.50 | 1,497.50 | 1,500.50 | 1,473.88 | -0.69% | 1,527,400 |
| Feb 16, 2026 | 1,493.50 | 1,516.00 | 1,472.50 | 1,511.00 | 1,484.20 | 2.30% | 2,480,100 |
| Feb 13, 2026 | 1,529.00 | 1,531.00 | 1,461.50 | 1,477.00 | 1,450.80 | -3.68% | 2,889,000 |
| Feb 12, 2026 | 1,480.00 | 1,533.50 | 1,473.00 | 1,533.50 | 1,506.30 | 2.95% | 5,971,200 |
| Feb 10, 2026 | 1,479.50 | 1,497.50 | 1,470.50 | 1,489.50 | 1,463.08 | 0.88% | 2,409,000 |
| Feb 9, 2026 | 1,483.50 | 1,505.00 | 1,448.00 | 1,476.50 | 1,450.31 | -4.12% | 4,630,100 |
| Feb 6, 2026 | 1,524.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,512.68 | 1.12% | 3,100,400 |
| Feb 5, 2026 | 1,523.00 | 1,535.00 | 1,509.00 | 1,523.00 | 1,495.98 | 2.21% | 2,268,500 |
| Feb 4, 2026 | 1,493.00 | 1,504.00 | 1,483.00 | 1,490.00 | 1,463.57 | -0.53% | 1,704,100 |
| Feb 3, 2026 | 1,470.00 | 1,498.50 | 1,464.00 | 1,498.00 | 1,471.43 | -0.07% | 1,825,000 |
| Feb 2, 2026 | 1,507.00 | 1,510.00 | 1,487.50 | 1,499.00 | 1,472.41 | 0.60% | 1,252,400 |
| Jan 30, 2026 | 1,491.00 | 1,493.50 | 1,473.00 | 1,490.00 | 1,463.57 | 0.54% | 1,507,900 |
| Jan 29, 2026 | 1,489.00 | 1,504.50 | 1,468.50 | 1,482.00 | 1,455.71 | -1.56% | 1,364,100 |
| Jan 28, 2026 | 1,490.00 | 1,507.50 | 1,476.00 | 1,505.50 | 1,478.79 | 0.67% | 1,897,900 |
| Jan 27, 2026 | 1,507.00 | 1,510.00 | 1,488.00 | 1,495.50 | 1,468.97 | -1.16% | 1,469,800 |
| Jan 26, 2026 | 1,518.00 | 1,533.00 | 1,511.00 | 1,513.00 | 1,486.16 | 0.27% | 1,623,000 |
| Jan 23, 2026 | 1,500.00 | 1,513.00 | 1,493.50 | 1,509.00 | 1,482.23 | 0.53% | 1,051,200 |
| Jan 22, 2026 | 1,506.00 | 1,510.50 | 1,490.00 | 1,501.00 | 1,474.37 | -0.40% | 1,944,600 |
| Jan 21, 2026 | 1,536.50 | 1,546.50 | 1,506.00 | 1,507.00 | 1,480.27 | -1.95% | 2,273,000 |
| Jan 20, 2026 | 1,514.50 | 1,542.50 | 1,505.00 | 1,537.00 | 1,509.73 | 2.57% | 3,305,700 |
| Jan 19, 2026 | 1,505.00 | 1,518.50 | 1,485.50 | 1,498.50 | 1,471.92 | -0.23% | 1,961,400 |
| Jan 16, 2026 | 1,490.00 | 1,504.50 | 1,480.50 | 1,502.00 | 1,475.35 | 0.54% | 1,842,500 |
| Jan 15, 2026 | 1,470.50 | 1,494.00 | 1,466.50 | 1,494.00 | 1,467.50 | 1.49% | 1,627,100 |
| Jan 14, 2026 | 1,470.00 | 1,487.50 | 1,465.00 | 1,472.00 | 1,445.89 | -0.07% | 2,227,700 |
| Jan 13, 2026 | 1,466.00 | 1,473.00 | 1,458.00 | 1,473.00 | 1,446.87 | 0.48% | 1,851,300 |
| Jan 9, 2026 | 1,466.00 | 1,475.00 | 1,460.00 | 1,466.00 | 1,439.99 | - | 1,579,100 |
| Jan 8, 2026 | 1,465.00 | 1,474.00 | 1,450.00 | 1,466.00 | 1,439.99 | -0.03% | 1,763,800 |
| Jan 7, 2026 | 1,475.00 | 1,475.50 | 1,447.50 | 1,466.50 | 1,440.48 | -0.98% | 1,986,500 |
| Jan 6, 2026 | 1,455.00 | 1,481.00 | 1,455.00 | 1,481.00 | 1,454.73 | 2.07% | 2,612,700 |
| Jan 5, 2026 | 1,440.00 | 1,457.00 | 1,437.00 | 1,451.00 | 1,425.26 | 1.22% | 2,303,900 |
| Dec 30, 2025 | 1,435.00 | 1,445.00 | 1,432.00 | 1,433.50 | 1,408.07 | - | 1,726,100 |
| Dec 29, 2025 | 1,439.00 | 1,439.50 | 1,423.00 | 1,433.50 | 1,408.07 | 0.07% | 1,453,400 |
| Dec 26, 2025 | 1,428.50 | 1,438.00 | 1,424.00 | 1,432.50 | 1,407.09 | 0.67% | 1,662,200 |
| Dec 25, 2025 | 1,440.00 | 1,440.50 | 1,420.50 | 1,423.00 | 1,397.76 | -0.49% | 1,712,000 |
| Dec 24, 2025 | 1,457.00 | 1,461.00 | 1,430.00 | 1,430.00 | 1,404.63 | -2.69% | 2,196,500 |
| Dec 23, 2025 | 1,469.50 | 1,486.00 | 1,465.00 | 1,469.50 | 1,443.43 | -0.03% | 1,889,100 |
| Dec 22, 2025 | 1,470.00 | 1,489.50 | 1,454.00 | 1,470.00 | 1,443.92 | -0.10% | 2,209,200 |
| Dec 19, 2025 | 1,475.50 | 1,490.50 | 1,471.50 | 1,471.50 | 1,445.40 | -1.04% | 3,875,900 |
| Dec 18, 2025 | 1,463.50 | 1,488.50 | 1,457.50 | 1,487.00 | 1,460.62 | 2.62% | 2,094,700 |
| Dec 17, 2025 | 1,451.50 | 1,457.00 | 1,445.00 | 1,449.00 | 1,423.30 | -0.82% | 1,509,300 |
| Dec 16, 2025 | 1,465.00 | 1,469.00 | 1,457.00 | 1,461.00 | 1,435.08 | -0.20% | 1,472,800 |
| Dec 15, 2025 | 1,450.00 | 1,467.00 | 1,442.50 | 1,464.00 | 1,438.03 | 1.77% | 1,666,700 |
| Dec 12, 2025 | 1,441.00 | 1,449.50 | 1,433.50 | 1,438.50 | 1,412.98 | 0.21% | 1,873,700 |
| Dec 11, 2025 | 1,460.00 | 1,463.50 | 1,428.00 | 1,435.50 | 1,410.03 | -1.24% | 1,819,900 |
| Dec 10, 2025 | 1,462.50 | 1,473.50 | 1,453.00 | 1,453.50 | 1,427.72 | -0.38% | 1,738,200 |
| Dec 9, 2025 | 1,496.00 | 1,499.50 | 1,454.00 | 1,459.00 | 1,433.12 | -2.60% | 2,332,700 |
| Dec 8, 2025 | 1,504.50 | 1,521.00 | 1,498.00 | 1,498.00 | 1,471.43 | -0.43% | 1,602,700 |
| Dec 5, 2025 | 1,503.00 | 1,507.50 | 1,490.00 | 1,504.50 | 1,477.81 | -0.53% | 1,805,900 |
| Dec 4, 2025 | 1,502.00 | 1,520.00 | 1,502.00 | 1,512.50 | 1,485.67 | 0.90% | 1,462,500 |
| Dec 3, 2025 | 1,512.00 | 1,555.00 | 1,489.00 | 1,499.00 | 1,472.41 | -2.35% | 2,172,400 |
| Dec 2, 2025 | 1,547.50 | 1,551.00 | 1,531.00 | 1,535.00 | 1,507.77 | -1.10% | 1,345,900 |
| Dec 1, 2025 | 1,561.00 | 1,572.00 | 1,550.50 | 1,552.00 | 1,524.47 | -0.54% | 1,375,000 |