Sagami Holdings Corporation (TYO:9900)
Japan
· Delayed Price · Currency is JPY 1,714.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Sagami Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,714.00 | 1,720.00 | 1,700.00 | 1,714.00 | 1,714.00 | - | 113,500 |
| Apr 27, 2026 | 1,724.00 | 1,729.00 | 1,711.00 | 1,714.00 | 1,714.00 | -0.12% | 62,200 |
| Apr 24, 2026 | 1,728.00 | 1,728.00 | 1,706.00 | 1,716.00 | 1,716.00 | -0.69% | 84,000 |
| Apr 23, 2026 | 1,731.00 | 1,734.00 | 1,710.00 | 1,728.00 | 1,728.00 | -0.17% | 87,800 |
| Apr 22, 2026 | 1,764.00 | 1,772.00 | 1,731.00 | 1,731.00 | 1,731.00 | -2.37% | 123,800 |
| Apr 21, 2026 | 1,810.00 | 1,810.00 | 1,773.00 | 1,773.00 | 1,773.00 | -1.01% | 71,600 |
| Apr 20, 2026 | 1,800.00 | 1,802.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.22% | 53,100 |
| Apr 17, 2026 | 1,800.00 | 1,813.00 | 1,791.00 | 1,795.00 | 1,795.00 | -0.33% | 48,300 |
| Apr 16, 2026 | 1,801.00 | 1,823.00 | 1,798.00 | 1,801.00 | 1,801.00 | -0.28% | 56,600 |
| Apr 15, 2026 | 1,817.00 | 1,820.00 | 1,802.00 | 1,806.00 | 1,806.00 | 0.67% | 59,700 |
| Apr 14, 2026 | 1,810.00 | 1,819.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.99% | 72,800 |
| Apr 13, 2026 | 1,835.00 | 1,840.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.25% | 52,400 |
| Apr 10, 2026 | 1,845.00 | 1,859.00 | 1,829.00 | 1,835.00 | 1,835.00 | -0.05% | 64,500 |
| Apr 9, 2026 | 1,860.00 | 1,871.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.29% | 53,500 |
| Apr 8, 2026 | 1,865.00 | 1,873.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.22% | 71,700 |
| Apr 7, 2026 | 1,837.00 | 1,856.00 | 1,837.00 | 1,856.00 | 1,856.00 | 1.03% | 49,600 |
| Apr 6, 2026 | 1,846.00 | 1,861.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.60% | 79,400 |
| Apr 3, 2026 | 1,855.00 | 1,868.00 | 1,845.00 | 1,848.00 | 1,848.00 | -1.07% | 53,700 |
| Apr 2, 2026 | 1,831.00 | 1,868.00 | 1,831.00 | 1,868.00 | 1,868.00 | 1.63% | 135,200 |
| Apr 1, 2026 | 1,828.00 | 1,847.00 | 1,820.00 | 1,838.00 | 1,838.00 | 0.71% | 125,300 |
| Mar 31, 2026 | 1,792.00 | 1,831.00 | 1,790.00 | 1,825.00 | 1,825.00 | 1.96% | 153,700 |
| Mar 30, 2026 | 1,763.00 | 1,790.00 | 1,754.00 | 1,790.00 | 1,790.00 | -1.65% | 372,900 |
| Mar 27, 2026 | 1,819.00 | 1,826.00 | 1,811.00 | 1,820.00 | 1,810.00 | 0.33% | 564,900 |
| Mar 26, 2026 | 1,820.00 | 1,826.00 | 1,805.00 | 1,814.00 | 1,804.03 | -0.33% | 164,800 |
| Mar 25, 2026 | 1,827.00 | 1,837.00 | 1,820.00 | 1,820.00 | 1,810.00 | 0.55% | 149,300 |
| Mar 24, 2026 | 1,796.00 | 1,813.00 | 1,786.00 | 1,810.00 | 1,800.05 | 2.09% | 108,500 |
| Mar 23, 2026 | 1,795.00 | 1,795.00 | 1,766.00 | 1,773.00 | 1,763.26 | -1.01% | 159,900 |
| Mar 19, 2026 | 1,796.00 | 1,796.00 | 1,782.00 | 1,791.00 | 1,781.16 | -0.94% | 153,900 |
| Mar 18, 2026 | 1,808.00 | 1,808.00 | 1,791.00 | 1,808.00 | 1,798.07 | 0.50% | 83,100 |
| Mar 17, 2026 | 1,789.00 | 1,805.00 | 1,789.00 | 1,799.00 | 1,789.12 | 1.24% | 105,000 |
| Mar 16, 2026 | 1,780.00 | 1,794.00 | 1,775.00 | 1,777.00 | 1,767.24 | -0.17% | 100,200 |
| Mar 13, 2026 | 1,801.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,770.22 | -1.60% | 165,400 |
| Mar 12, 2026 | 1,825.00 | 1,825.00 | 1,807.00 | 1,809.00 | 1,799.06 | -1.15% | 128,900 |
| Mar 11, 2026 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,819.95 | -1.03% | 124,600 |
| Mar 10, 2026 | 1,859.00 | 1,875.00 | 1,838.00 | 1,849.00 | 1,838.84 | 0.65% | 82,600 |
| Mar 9, 2026 | 1,818.00 | 1,846.00 | 1,813.00 | 1,837.00 | 1,826.91 | -0.86% | 131,100 |
| Mar 6, 2026 | 1,839.00 | 1,854.00 | 1,812.00 | 1,853.00 | 1,842.82 | 1.04% | 125,800 |
| Mar 5, 2026 | 1,850.00 | 1,864.00 | 1,833.00 | 1,834.00 | 1,823.92 | 0.94% | 104,000 |
| Mar 4, 2026 | 1,821.00 | 1,829.00 | 1,800.00 | 1,817.00 | 1,807.02 | -0.66% | 151,700 |
| Mar 3, 2026 | 1,858.00 | 1,858.00 | 1,828.00 | 1,829.00 | 1,818.95 | -2.09% | 172,400 |
| Mar 2, 2026 | 1,886.00 | 1,891.00 | 1,867.00 | 1,868.00 | 1,857.74 | -1.63% | 200,300 |
| Feb 27, 2026 | 1,918.00 | 1,919.00 | 1,893.00 | 1,899.00 | 1,888.57 | -0.37% | 107,300 |
| Feb 26, 2026 | 1,913.00 | 1,925.00 | 1,902.00 | 1,906.00 | 1,895.53 | -0.57% | 90,800 |
| Feb 25, 2026 | 1,916.00 | 1,918.00 | 1,897.00 | 1,917.00 | 1,906.47 | 0.74% | 99,400 |
| Feb 24, 2026 | 1,881.00 | 1,915.00 | 1,872.00 | 1,903.00 | 1,892.54 | 1.17% | 181,400 |
| Feb 20, 2026 | 1,921.00 | 1,924.00 | 1,880.00 | 1,881.00 | 1,870.66 | -2.23% | 169,500 |
| Feb 19, 2026 | 1,927.00 | 1,948.00 | 1,918.00 | 1,924.00 | 1,913.43 | -0.16% | 169,200 |
| Feb 18, 2026 | 1,925.00 | 1,939.00 | 1,915.00 | 1,927.00 | 1,916.41 | 0.94% | 71,000 |
| Feb 17, 2026 | 1,938.00 | 1,941.00 | 1,909.00 | 1,909.00 | 1,898.51 | -1.50% | 103,400 |
| Feb 16, 2026 | 1,939.00 | 1,946.00 | 1,921.00 | 1,938.00 | 1,927.35 | 0.10% | 114,400 |
| Feb 13, 2026 | 1,964.00 | 1,996.00 | 1,927.00 | 1,936.00 | 1,925.36 | -3.87% | 226,400 |
| Feb 12, 2026 | 2,044.00 | 2,067.00 | 2,010.00 | 2,014.00 | 2,002.93 | -0.49% | 167,200 |
| Feb 10, 2026 | 1,999.00 | 2,040.00 | 1,999.00 | 2,024.00 | 2,012.88 | 1.61% | 96,500 |
| Feb 9, 2026 | 1,998.00 | 1,999.00 | 1,979.00 | 1,992.00 | 1,981.05 | 0.91% | 117,500 |
| Feb 6, 2026 | 1,980.00 | 1,991.00 | 1,964.00 | 1,974.00 | 1,963.15 | -0.30% | 86,000 |
| Feb 5, 2026 | 1,959.00 | 1,991.00 | 1,955.00 | 1,980.00 | 1,969.12 | 1.28% | 105,300 |
| Feb 4, 2026 | 1,939.00 | 1,958.00 | 1,935.00 | 1,955.00 | 1,944.26 | 0.77% | 69,600 |
| Feb 3, 2026 | 1,947.00 | 1,950.00 | 1,936.00 | 1,940.00 | 1,929.34 | 0.31% | 70,900 |
| Feb 2, 2026 | 1,939.00 | 1,953.00 | 1,934.00 | 1,934.00 | 1,923.37 | 0.21% | 125,700 |
| Jan 30, 2026 | 1,928.00 | 1,932.00 | 1,915.00 | 1,930.00 | 1,919.40 | 0.78% | 64,800 |
| Jan 29, 2026 | 1,894.00 | 1,919.00 | 1,880.00 | 1,915.00 | 1,904.48 | 1.11% | 105,700 |
| Jan 28, 2026 | 1,922.00 | 1,922.00 | 1,894.00 | 1,894.00 | 1,883.59 | -1.61% | 94,700 |
| Jan 27, 2026 | 1,931.00 | 1,931.00 | 1,915.00 | 1,925.00 | 1,914.42 | -0.26% | 57,200 |
| Jan 26, 2026 | 1,930.00 | 1,942.00 | 1,926.00 | 1,930.00 | 1,919.40 | -0.16% | 60,500 |
| Jan 23, 2026 | 1,931.00 | 1,947.00 | 1,931.00 | 1,933.00 | 1,922.38 | 0.47% | 58,200 |
| Jan 22, 2026 | 1,914.00 | 1,935.00 | 1,912.00 | 1,924.00 | 1,913.43 | 0.68% | 67,600 |
| Jan 21, 2026 | 1,914.00 | 1,926.00 | 1,909.00 | 1,911.00 | 1,900.50 | -0.73% | 60,200 |
| Jan 20, 2026 | 1,917.00 | 1,930.00 | 1,914.00 | 1,925.00 | 1,914.42 | 0.63% | 54,100 |
| Jan 19, 2026 | 1,935.00 | 1,938.00 | 1,913.00 | 1,913.00 | 1,902.49 | -0.88% | 72,700 |
| Jan 16, 2026 | 1,916.00 | 1,930.00 | 1,908.00 | 1,930.00 | 1,919.40 | 0.63% | 62,800 |
| Jan 15, 2026 | 1,900.00 | 1,920.00 | 1,900.00 | 1,918.00 | 1,907.46 | 1.37% | 74,400 |
| Jan 14, 2026 | 1,880.00 | 1,898.00 | 1,875.00 | 1,892.00 | 1,881.60 | 0.64% | 64,000 |
| Jan 13, 2026 | 1,915.00 | 1,915.00 | 1,880.00 | 1,880.00 | 1,869.67 | -1.10% | 103,400 |
| Jan 9, 2026 | 1,904.00 | 1,912.00 | 1,894.00 | 1,901.00 | 1,890.55 | 0.69% | 50,400 |
| Jan 8, 2026 | 1,893.00 | 1,908.00 | 1,884.00 | 1,888.00 | 1,877.63 | -0.26% | 56,200 |
| Jan 7, 2026 | 1,891.00 | 1,918.00 | 1,888.00 | 1,893.00 | 1,882.60 | -0.21% | 64,400 |
| Jan 6, 2026 | 1,890.00 | 1,903.00 | 1,878.00 | 1,897.00 | 1,886.58 | 1.01% | 43,100 |
| Jan 5, 2026 | 1,891.00 | 1,898.00 | 1,875.00 | 1,878.00 | 1,867.68 | -1.05% | 76,200 |
| Dec 30, 2025 | 1,877.00 | 1,904.00 | 1,876.00 | 1,898.00 | 1,887.57 | 1.12% | 55,900 |
| Dec 29, 2025 | 1,874.00 | 1,884.00 | 1,866.00 | 1,877.00 | 1,866.69 | 0.11% | 82,000 |
| Dec 26, 2025 | 1,875.00 | 1,884.00 | 1,870.00 | 1,875.00 | 1,864.70 | 0.43% | 50,100 |
| Dec 25, 2025 | 1,868.00 | 1,878.00 | 1,862.00 | 1,867.00 | 1,856.74 | -0.16% | 33,500 |
| Dec 24, 2025 | 1,885.00 | 1,886.00 | 1,869.00 | 1,870.00 | 1,859.73 | -0.43% | 37,500 |
| Dec 23, 2025 | 1,871.00 | 1,885.00 | 1,869.00 | 1,878.00 | 1,867.68 | - | 36,300 |
| Dec 22, 2025 | 1,892.00 | 1,899.00 | 1,870.00 | 1,878.00 | 1,867.68 | -0.69% | 45,300 |
| Dec 19, 2025 | 1,872.00 | 1,892.00 | 1,870.00 | 1,891.00 | 1,880.61 | 0.37% | 37,000 |
| Dec 18, 2025 | 1,852.00 | 1,894.00 | 1,851.00 | 1,884.00 | 1,873.65 | 1.56% | 59,300 |
| Dec 17, 2025 | 1,878.00 | 1,888.00 | 1,850.00 | 1,855.00 | 1,844.81 | -1.75% | 33,200 |
| Dec 16, 2025 | 1,905.00 | 1,905.00 | 1,879.00 | 1,888.00 | 1,877.63 | -0.63% | 43,500 |
| Dec 15, 2025 | 1,889.00 | 1,903.00 | 1,884.00 | 1,900.00 | 1,889.56 | 1.44% | 75,500 |
| Dec 12, 2025 | 1,876.00 | 1,885.00 | 1,862.00 | 1,873.00 | 1,862.71 | 0.75% | 57,500 |
| Dec 11, 2025 | 1,874.00 | 1,877.00 | 1,857.00 | 1,859.00 | 1,848.79 | -0.38% | 54,900 |
| Dec 10, 2025 | 1,847.00 | 1,872.00 | 1,847.00 | 1,866.00 | 1,855.75 | 1.08% | 39,400 |
| Dec 9, 2025 | 1,837.00 | 1,849.00 | 1,829.00 | 1,846.00 | 1,835.86 | - | 32,200 |
| Dec 8, 2025 | 1,822.00 | 1,849.00 | 1,821.00 | 1,846.00 | 1,835.86 | 1.15% | 34,300 |
| Dec 5, 2025 | 1,819.00 | 1,835.00 | 1,813.00 | 1,825.00 | 1,814.97 | 0.11% | 34,500 |
| Dec 4, 2025 | 1,801.00 | 1,826.00 | 1,801.00 | 1,823.00 | 1,812.98 | 1.00% | 41,300 |
| Dec 3, 2025 | 1,833.00 | 1,834.00 | 1,805.00 | 1,805.00 | 1,795.08 | -1.58% | 44,200 |
| Dec 2, 2025 | 1,842.00 | 1,846.00 | 1,823.00 | 1,834.00 | 1,823.92 | -0.86% | 41,000 |
| Dec 1, 2025 | 1,855.00 | 1,867.00 | 1,839.00 | 1,850.00 | 1,839.84 | -0.16% | 51,400 |