SAAF Holdings Co.Ltd. 1447
TSE · Japan · Commercial Services
¥315.00-4.00 (-1.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥315.00 | -1.25% | ¥316.00 | ¥321.00 | ¥309.00 | 54.30K |
| 2026-10-01 | ¥319.00 | -1.54% | ¥324.00 | ¥327.00 | ¥314.00 | 44.20K |
| 2026-09-30 | ¥324.00 | +0.93% | ¥325.00 | ¥325.00 | ¥318.00 | 17.60K |
| 2026-09-29 | ¥321.00 | +0.63% | ¥316.00 | ¥322.00 | ¥311.00 | 20.70K |
| 2026-09-28 | ¥319.00 | -2.45% | ¥335.00 | ¥335.00 | ¥319.00 | 54.00K |
| 2026-09-25 | ¥327.00 | +4.14% | ¥320.00 | ¥344.00 | ¥314.00 | 183.70K |
| 2026-09-24 | ¥314.00 | -1.57% | ¥312.00 | ¥325.00 | ¥312.00 | 109.40K |
| 2026-09-18 | ¥319.00 | +3.91% | ¥313.00 | ¥322.00 | ¥303.00 | 178.30K |
| 2026-09-17 | ¥307.00 | -0.65% | ¥325.00 | ¥328.00 | ¥305.00 | 564.50K |
| 2026-09-16 | ¥309.00 | -9.91% | ¥346.00 | ¥348.00 | ¥304.00 | 236.10K |
| 2026-09-15 | ¥343.00 | -1.72% | ¥348.00 | ¥353.00 | ¥342.00 | 48.10K |
| 2026-09-14 | ¥349.00 | -2.24% | ¥361.00 | ¥364.00 | ¥349.00 | 44.70K |
| 2026-09-11 | ¥357.00 | -3.51% | ¥354.00 | ¥368.00 | ¥354.00 | 40.20K |
| 2026-09-10 | ¥370.00 | -1.86% | ¥353.00 | ¥370.00 | ¥353.00 | 647.70K |
| 2026-09-09 | ¥377.00 | +0.53% | ¥367.00 | ¥388.00 | ¥367.00 | 442.70K |
| 2026-09-08 | ¥375.00 | -3.85% | ¥390.00 | ¥390.00 | ¥367.00 | 237.00K |
| 2026-09-07 | ¥390.00 | -6.70% | ¥410.00 | ¥420.00 | ¥388.00 | 218.70K |
| 2026-09-04 | ¥418.00 | +1.46% | ¥411.00 | ¥418.00 | ¥410.00 | 25.30K |
| 2026-09-03 | ¥412.00 | -1.90% | ¥412.00 | ¥421.00 | ¥411.00 | 36.60K |
| 2026-09-02 | ¥420.00 | +0.48% | ¥422.00 | ¥422.00 | ¥412.00 | 82.80K |
| 2026-09-01 | ¥418.00 | +0.97% | ¥414.00 | ¥420.00 | ¥412.00 | 87.90K |
| 2026-08-31 | ¥414.00 | -3.50% | ¥430.00 | ¥431.00 | ¥409.00 | 218.50K |
| 2026-08-28 | ¥429.00 | +1.66% | ¥419.00 | ¥429.00 | ¥418.00 | 224.10K |
| 2026-08-27 | ¥422.00 | +0.48% | ¥415.00 | ¥427.00 | ¥415.00 | 239.00K |
| 2026-08-26 | ¥420.00 | +5.00% | ¥416.00 | ¥432.00 | ¥400.00 | 573.30K |
| 2026-08-25 | ¥400.00 | -0.99% | ¥403.00 | ¥406.00 | ¥398.00 | 39.30K |
| 2026-08-24 | ¥404.00 | +1.51% | ¥401.00 | ¥404.00 | ¥396.00 | 71.50K |
| 2026-08-21 | ¥398.00 | +0.51% | ¥397.00 | ¥404.00 | ¥394.00 | 61.00K |
| 2026-08-20 | ¥396.00 | 0.00% | ¥391.00 | ¥399.00 | ¥391.00 | 61.50K |
| 2026-08-19 | ¥396.00 | +2.33% | ¥395.00 | ¥397.00 | ¥389.00 | 43.00K |
| 2026-08-18 | ¥387.00 | -4.21% | ¥396.00 | ¥417.00 | ¥383.00 | 214.00K |
| 2026-08-17 | ¥404.00 | +6.60% | ¥374.00 | ¥406.00 | ¥374.00 | 454.60K |
| 2026-08-14 | ¥379.00 | +2.71% | ¥363.00 | ¥382.00 | ¥362.00 | 138.20K |
| 2026-08-13 | ¥369.00 | +1.37% | ¥366.00 | ¥369.00 | ¥355.00 | 51.10K |
| 2026-08-12 | ¥364.00 | +2.82% | ¥350.00 | ¥367.00 | ¥350.00 | 57.60K |
| 2026-08-10 | ¥354.00 | -0.28% | ¥356.00 | ¥363.00 | ¥354.00 | 34.40K |
| 2026-08-07 | ¥355.00 | -1.11% | ¥360.00 | ¥363.00 | ¥355.00 | 34.70K |
| 2026-08-06 | ¥359.00 | +1.13% | ¥359.00 | ¥359.00 | ¥348.00 | 44.30K |
| 2026-08-05 | ¥355.00 | +0.85% | ¥348.00 | ¥357.00 | ¥346.00 | 28.40K |
| 2026-08-04 | ¥352.00 | -2.49% | ¥369.00 | ¥369.00 | ¥352.00 | 50.60K |
| 2026-08-03 | ¥361.00 | -3.48% | ¥384.00 | ¥384.00 | ¥355.00 | 113.80K |
| 2026-07-31 | ¥374.00 | -0.27% | ¥372.00 | ¥387.00 | ¥372.00 | 44.70K |
| 2026-07-30 | ¥375.00 | -2.09% | ¥378.00 | ¥384.00 | ¥370.00 | 97.60K |
| 2026-07-29 | ¥383.00 | +4.93% | ¥370.00 | ¥384.00 | ¥370.00 | 92.20K |
| 2026-07-28 | ¥365.00 | -1.08% | ¥365.00 | ¥380.00 | ¥362.00 | 114.30K |
| 2026-07-27 | ¥369.00 | +3.94% | ¥359.00 | ¥388.00 | ¥356.00 | 82.10K |
| 2026-07-24 | ¥355.00 | 0.00% | ¥361.00 | ¥365.00 | ¥353.00 | 108.70K |
| 2026-07-23 | ¥355.00 | -1.39% | ¥370.00 | ¥376.00 | ¥350.00 | 109.20K |
| 2026-07-22 | ¥360.00 | +6.51% | ¥336.00 | ¥360.00 | ¥328.00 | 210.20K |
| 2026-07-21 | ¥338.00 | -16.54% | ¥399.00 | ¥399.00 | ¥328.00 | 731.60K |
| 2026-07-17 | ¥405.00 | -1.22% | ¥410.00 | ¥427.00 | ¥400.00 | 1.05M |
| 2026-07-16 | ¥410.00 | +1.49% | ¥410.00 | ¥439.00 | ¥410.00 | 1.73M |
| 2026-07-15 | ¥404.00 | +3.59% | ¥384.00 | ¥420.00 | ¥372.00 | 1.57M |
| 2026-07-14 | ¥390.00 | +1.83% | ¥367.00 | ¥399.00 | ¥362.00 | 397.00K |
| 2026-07-13 | ¥383.00 | -5.90% | ¥406.00 | ¥430.00 | ¥361.00 | 804.10K |
| 2026-07-10 | ¥407.00 | +5.17% | ¥387.00 | ¥409.00 | ¥380.00 | 874.90K |
| 2026-07-09 | ¥387.00 | -11.85% | ¥415.00 | ¥427.00 | ¥360.00 | 1.15M |
| 2026-07-08 | ¥439.00 | +20.27% | ¥366.00 | ¥441.00 | ¥364.00 | 2.84M |
| 2026-07-07 | ¥365.00 | -3.95% | ¥386.00 | ¥397.00 | ¥351.00 | 759.50K |
| 2026-07-06 | ¥380.00 | +16.56% | ¥324.00 | ¥393.00 | ¥324.00 | 1.74M |
| 2026-07-03 | ¥326.00 | +8.67% | ¥296.00 | ¥334.00 | ¥296.00 | 306.70K |
| 2026-07-02 | ¥300.00 | -1.32% | ¥310.00 | ¥310.00 | ¥294.00 | 62.10K |
| 2026-07-01 | ¥304.00 | +5.56% | ¥283.00 | ¥313.00 | ¥280.00 | 196.80K |
| 2026-06-30 | ¥288.00 | +7.06% | ¥272.00 | ¥289.00 | ¥270.00 | 47.90K |
| 2026-06-29 | ¥269.00 | +3.86% | ¥259.00 | ¥273.00 | ¥258.00 | 80.70K |
| 2026-06-26 | ¥259.00 | +0.78% | ¥256.00 | ¥259.00 | ¥252.00 | 35.90K |
| 2026-06-25 | ¥257.00 | -4.81% | ¥273.00 | ¥273.00 | ¥251.00 | 214.70K |
| 2026-06-24 | ¥270.00 | -0.37% | ¥273.00 | ¥274.00 | ¥269.00 | 40.50K |
| 2026-06-23 | ¥271.00 | -2.52% | ¥278.00 | ¥280.00 | ¥268.00 | 46.00K |
| 2026-06-22 | ¥278.00 | -2.11% | ¥279.00 | ¥286.00 | ¥277.00 | 52.90K |
| 2026-06-19 | ¥284.00 | +2.90% | ¥278.00 | ¥285.00 | ¥261.00 | 192.30K |
| 2026-06-18 | ¥276.00 | +0.36% | ¥281.00 | ¥281.00 | ¥275.00 | 29.70K |
| 2026-06-17 | ¥275.00 | +0.73% | ¥273.00 | ¥281.00 | ¥273.00 | 183.00K |
| 2026-06-16 | ¥273.00 | -4.88% | ¥282.00 | ¥284.00 | ¥273.00 | 123.90K |
| 2026-06-15 | ¥287.00 | -2.05% | ¥291.00 | ¥298.00 | ¥284.00 | 50.10K |
| 2026-06-12 | ¥293.00 | +2.09% | ¥290.00 | ¥293.00 | ¥283.00 | 72.90K |
| 2026-06-11 | ¥287.00 | +1.06% | ¥284.00 | ¥288.00 | ¥280.00 | 127.30K |
| 2026-06-10 | ¥284.00 | -3.40% | ¥292.00 | ¥292.00 | ¥281.00 | 50.30K |
| 2026-06-09 | ¥294.00 | +2.08% | ¥289.00 | ¥301.00 | ¥289.00 | 427.30K |
| 2026-06-08 | ¥288.00 | -4.32% | ¥298.00 | ¥301.00 | ¥286.00 | 74.50K |
| 2026-06-05 | ¥301.00 | +4.88% | ¥290.00 | ¥304.00 | ¥290.00 | 289.90K |
| 2026-06-04 | ¥287.00 | +1.06% | ¥288.00 | ¥292.00 | ¥281.00 | 84.60K |
| 2026-06-03 | ¥284.00 | -2.07% | ¥288.00 | ¥290.00 | ¥283.00 | 53.50K |
| 2026-06-02 | ¥290.00 | +1.40% | ¥288.00 | ¥290.00 | ¥283.00 | 258.00K |
| 2026-06-01 | ¥286.00 | -2.72% | ¥296.00 | ¥296.00 | ¥284.00 | 105.40K |
| 2026-05-29 | ¥294.00 | +4.26% | ¥287.00 | ¥310.00 | ¥287.00 | 448.30K |
| 2026-05-28 | ¥282.00 | -0.70% | ¥284.00 | ¥292.00 | ¥282.00 | 82.20K |
| 2026-05-27 | ¥284.00 | -2.74% | ¥290.00 | ¥294.00 | ¥283.00 | 33.30K |
| 2026-05-26 | ¥292.00 | +2.82% | ¥282.00 | ¥294.00 | ¥280.00 | 36.30K |
| 2026-05-25 | ¥284.00 | +1.43% | ¥283.00 | ¥288.00 | ¥280.00 | 72.30K |