SAWAI GROUP HOLDINGS Co., Ltd. 4887
TSE · Japan · Health Technology
¥1,593.50-13.00 (-0.81%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,594.00 | -0.78% | ¥1,596.50 | ¥1,603.00 | ¥1,584.50 | 171.80K |
| 2026-10-01 | ¥1,606.50 | -1.80% | ¥1,630.00 | ¥1,630.50 | ¥1,603.00 | 661.00K |
| 2026-09-30 | ¥1,636.00 | 0.00% | ¥1,644.00 | ¥1,645.50 | ¥1,606.00 | 586.30K |
| 2026-09-29 | ¥1,636.00 | -2.04% | ¥1,648.50 | ¥1,668.50 | ¥1,623.00 | 702.90K |
| 2026-09-28 | ¥1,670.00 | +0.21% | ¥1,670.00 | ¥1,685.00 | ¥1,668.00 | 558.10K |
| 2026-09-25 | ¥1,666.50 | -0.06% | ¥1,673.50 | ¥1,684.00 | ¥1,661.00 | 600.80K |
| 2026-09-24 | ¥1,667.50 | +1.74% | ¥1,640.00 | ¥1,682.50 | ¥1,639.50 | 779.40K |
| 2026-09-18 | ¥1,639.00 | -1.35% | ¥1,654.50 | ¥1,669.50 | ¥1,639.00 | 1.91M |
| 2026-09-17 | ¥1,661.50 | +2.18% | ¥1,640.00 | ¥1,661.50 | ¥1,634.00 | 506.00K |
| 2026-09-16 | ¥1,626.00 | +0.06% | ¥1,625.00 | ¥1,634.00 | ¥1,617.00 | 642.60K |
| 2026-09-15 | ¥1,625.00 | +0.34% | ¥1,624.00 | ¥1,631.50 | ¥1,618.50 | 435.30K |
| 2026-09-14 | ¥1,619.50 | +2.47% | ¥1,576.00 | ¥1,622.00 | ¥1,573.00 | 1.06M |
| 2026-09-11 | ¥1,580.50 | -1.53% | ¥1,580.00 | ¥1,606.00 | ¥1,576.50 | 642.20K |
| 2026-09-10 | ¥1,605.00 | +1.10% | ¥1,581.00 | ¥1,605.00 | ¥1,562.50 | 622.40K |
| 2026-09-09 | ¥1,587.50 | -0.50% | ¥1,590.00 | ¥1,599.00 | ¥1,584.50 | 719.80K |
| 2026-09-08 | ¥1,595.50 | +1.30% | ¥1,570.00 | ¥1,610.00 | ¥1,568.00 | 951.80K |
| 2026-09-07 | ¥1,575.00 | -0.22% | ¥1,578.50 | ¥1,583.00 | ¥1,563.00 | 576.40K |
| 2026-09-04 | ¥1,578.50 | +0.38% | ¥1,570.00 | ¥1,582.00 | ¥1,565.50 | 643.70K |
| 2026-09-03 | ¥1,572.50 | +0.16% | ¥1,571.00 | ¥1,577.00 | ¥1,558.50 | 612.10K |
| 2026-09-02 | ¥1,570.00 | -2.48% | ¥1,600.00 | ¥1,605.00 | ¥1,570.00 | 878.50K |
| 2026-09-01 | ¥1,610.00 | +0.75% | ¥1,604.50 | ¥1,616.00 | ¥1,600.50 | 480.90K |
| 2026-08-31 | ¥1,598.00 | -0.96% | ¥1,603.50 | ¥1,604.00 | ¥1,595.50 | 591.00K |
| 2026-08-28 | ¥1,613.50 | +0.16% | ¥1,612.00 | ¥1,624.50 | ¥1,605.50 | 418.50K |
| 2026-08-27 | ¥1,611.00 | -0.71% | ¥1,620.00 | ¥1,631.00 | ¥1,605.50 | 403.80K |
| 2026-08-26 | ¥1,622.50 | +0.34% | ¥1,627.50 | ¥1,636.00 | ¥1,621.00 | 350.10K |
| 2026-08-25 | ¥1,617.00 | -0.55% | ¥1,621.50 | ¥1,636.50 | ¥1,617.00 | 349.20K |
| 2026-08-24 | ¥1,626.00 | -0.37% | ¥1,632.00 | ¥1,645.50 | ¥1,620.50 | 368.20K |
| 2026-08-21 | ¥1,632.00 | -0.79% | ¥1,635.00 | ¥1,645.00 | ¥1,621.00 | 425.40K |
| 2026-08-20 | ¥1,645.00 | +2.24% | ¥1,627.00 | ¥1,647.00 | ¥1,604.50 | 612.90K |
| 2026-08-19 | ¥1,609.00 | +0.25% | ¥1,621.50 | ¥1,622.50 | ¥1,599.00 | 561.90K |
| 2026-08-18 | ¥1,605.00 | +0.31% | ¥1,600.00 | ¥1,624.00 | ¥1,600.00 | 518.10K |
| 2026-08-17 | ¥1,600.00 | -1.96% | ¥1,632.00 | ¥1,632.00 | ¥1,600.00 | 537.70K |
| 2026-08-14 | ¥1,632.00 | -0.46% | ¥1,636.50 | ¥1,641.50 | ¥1,621.50 | 683.80K |
| 2026-08-13 | ¥1,639.50 | +0.37% | ¥1,636.00 | ¥1,651.00 | ¥1,614.50 | 561.30K |
| 2026-08-12 | ¥1,633.50 | +2.32% | ¥1,593.50 | ¥1,635.50 | ¥1,591.50 | 595.70K |
| 2026-08-10 | ¥1,596.50 | -3.24% | ¥1,660.00 | ¥1,725.00 | ¥1,550.50 | 1.84M |
| 2026-08-07 | ¥1,650.00 | +1.60% | ¥1,621.50 | ¥1,657.00 | ¥1,617.00 | 369.40K |
| 2026-08-06 | ¥1,624.00 | +1.56% | ¥1,603.00 | ¥1,640.50 | ¥1,603.00 | 390.50K |
| 2026-08-05 | ¥1,599.00 | -0.16% | ¥1,605.00 | ¥1,619.00 | ¥1,599.00 | 442.70K |
| 2026-08-04 | ¥1,601.50 | -0.93% | ¥1,606.50 | ¥1,616.00 | ¥1,591.50 | 516.70K |
| 2026-08-03 | ¥1,616.50 | -2.06% | ¥1,637.00 | ¥1,656.50 | ¥1,595.00 | 495.90K |
| 2026-07-31 | ¥1,650.50 | -2.77% | ¥1,676.00 | ¥1,685.00 | ¥1,648.00 | 572.90K |
| 2026-07-30 | ¥1,697.50 | -0.76% | ¥1,710.00 | ¥1,712.50 | ¥1,678.50 | 430.70K |
| 2026-07-29 | ¥1,710.50 | +2.12% | ¥1,686.00 | ¥1,714.00 | ¥1,676.00 | 669.30K |
| 2026-07-28 | ¥1,675.00 | -0.24% | ¥1,679.00 | ¥1,693.50 | ¥1,673.50 | 426.50K |
| 2026-07-27 | ¥1,679.00 | +1.18% | ¥1,664.00 | ¥1,684.50 | ¥1,660.00 | 644.10K |
| 2026-07-24 | ¥1,659.50 | -0.18% | ¥1,655.00 | ¥1,670.50 | ¥1,645.00 | 293.00K |
| 2026-07-23 | ¥1,662.50 | -1.07% | ¥1,672.00 | ¥1,679.00 | ¥1,655.50 | 310.40K |
| 2026-07-22 | ¥1,680.50 | -0.03% | ¥1,685.00 | ¥1,689.50 | ¥1,667.50 | 472.80K |
| 2026-07-21 | ¥1,681.00 | 0.00% | ¥1,683.00 | ¥1,700.50 | ¥1,675.50 | 438.30K |
| 2026-07-17 | ¥1,681.00 | +0.21% | ¥1,675.00 | ¥1,691.50 | ¥1,670.00 | 523.60K |
| 2026-07-16 | ¥1,677.50 | -0.94% | ¥1,687.50 | ¥1,702.50 | ¥1,670.50 | 414.70K |
| 2026-07-15 | ¥1,693.50 | +1.10% | ¥1,675.00 | ¥1,699.50 | ¥1,655.50 | 410.60K |
| 2026-07-14 | ¥1,675.00 | +0.84% | ¥1,675.00 | ¥1,683.50 | ¥1,663.50 | 347.40K |
| 2026-07-13 | ¥1,661.00 | -0.72% | ¥1,685.00 | ¥1,689.50 | ¥1,655.50 | 327.40K |
| 2026-07-10 | ¥1,673.00 | -1.01% | ¥1,680.00 | ¥1,682.50 | ¥1,663.50 | 403.10K |
| 2026-07-09 | ¥1,690.00 | -1.52% | ¥1,701.50 | ¥1,705.50 | ¥1,687.00 | 310.10K |
| 2026-07-08 | ¥1,716.00 | -1.41% | ¥1,745.00 | ¥1,754.50 | ¥1,716.00 | 332.00K |
| 2026-07-07 | ¥1,740.50 | -0.40% | ¥1,750.00 | ¥1,757.00 | ¥1,736.00 | 261.90K |
| 2026-07-06 | ¥1,747.50 | +1.72% | ¥1,718.00 | ¥1,758.50 | ¥1,710.00 | 356.40K |
| 2026-07-03 | ¥1,718.00 | +0.94% | ¥1,725.00 | ¥1,730.00 | ¥1,712.00 | 301.80K |
| 2026-07-02 | ¥1,702.00 | +1.61% | ¥1,697.00 | ¥1,715.00 | ¥1,683.00 | 458.70K |
| 2026-07-01 | ¥1,675.00 | -0.59% | ¥1,685.00 | ¥1,691.50 | ¥1,667.00 | 499.40K |
| 2026-06-30 | ¥1,685.00 | +1.29% | ¥1,670.00 | ¥1,696.50 | ¥1,664.50 | 669.90K |
| 2026-06-29 | ¥1,663.50 | +2.31% | ¥1,644.50 | ¥1,674.00 | ¥1,639.00 | 534.40K |
| 2026-06-26 | ¥1,626.00 | -1.48% | ¥1,625.00 | ¥1,629.50 | ¥1,591.00 | 829.30K |
| 2026-06-25 | ¥1,650.50 | -0.45% | ¥1,668.00 | ¥1,670.00 | ¥1,642.50 | 481.10K |
| 2026-06-24 | ¥1,658.00 | +0.70% | ¥1,646.50 | ¥1,666.50 | ¥1,637.00 | 509.90K |
| 2026-06-23 | ¥1,646.50 | +0.80% | ¥1,621.00 | ¥1,656.50 | ¥1,610.50 | 768.00K |
| 2026-06-22 | ¥1,633.50 | -0.27% | ¥1,630.00 | ¥1,645.50 | ¥1,621.50 | 608.00K |
| 2026-06-19 | ¥1,638.00 | -0.88% | ¥1,633.50 | ¥1,643.50 | ¥1,619.00 | 1.12M |
| 2026-06-18 | ¥1,652.50 | -1.43% | ¥1,669.50 | ¥1,676.50 | ¥1,619.00 | 785.00K |
| 2026-06-17 | ¥1,676.50 | +1.58% | ¥1,662.50 | ¥1,683.00 | ¥1,646.50 | 653.90K |
| 2026-06-16 | ¥1,650.50 | -1.40% | ¥1,664.00 | ¥1,674.00 | ¥1,642.50 | 644.20K |
| 2026-06-15 | ¥1,674.00 | -2.16% | ¥1,683.00 | ¥1,710.00 | ¥1,648.00 | 808.60K |
| 2026-06-12 | ¥1,711.00 | 0.00% | ¥1,692.00 | ¥1,714.50 | ¥1,688.00 | 450.90K |
| 2026-06-11 | ¥1,711.00 | -0.52% | ¥1,710.00 | ¥1,719.00 | ¥1,695.00 | 346.20K |
| 2026-06-10 | ¥1,720.00 | +0.76% | ¥1,718.00 | ¥1,734.00 | ¥1,713.50 | 302.10K |
| 2026-06-09 | ¥1,707.00 | +1.13% | ¥1,694.50 | ¥1,718.50 | ¥1,688.00 | 452.00K |
| 2026-06-08 | ¥1,688.00 | -1.43% | ¥1,691.00 | ¥1,715.00 | ¥1,673.00 | 501.70K |
| 2026-06-05 | ¥1,712.50 | -0.26% | ¥1,733.00 | ¥1,736.50 | ¥1,703.00 | 406.50K |
| 2026-06-04 | ¥1,717.00 | -0.15% | ¥1,725.00 | ¥1,738.50 | ¥1,707.50 | 476.10K |
| 2026-06-03 | ¥1,719.50 | +0.70% | ¥1,685.00 | ¥1,731.50 | ¥1,664.50 | 574.30K |
| 2026-06-02 | ¥1,707.50 | -1.41% | ¥1,718.00 | ¥1,722.50 | ¥1,683.00 | 444.50K |
| 2026-06-01 | ¥1,732.00 | -0.97% | ¥1,749.00 | ¥1,760.00 | ¥1,717.50 | 485.60K |
| 2026-05-29 | ¥1,749.00 | +0.84% | ¥1,731.00 | ¥1,766.00 | ¥1,731.00 | 569.50K |
| 2026-05-28 | ¥1,734.50 | -2.20% | ¥1,776.00 | ¥1,778.00 | ¥1,726.00 | 613.90K |
| 2026-05-27 | ¥1,773.50 | +0.06% | ¥1,759.00 | ¥1,773.50 | ¥1,745.00 | 499.30K |
| 2026-05-26 | ¥1,772.50 | -0.89% | ¥1,783.00 | ¥1,786.00 | ¥1,757.50 | 485.30K |
| 2026-05-25 | ¥1,788.50 | +1.16% | ¥1,771.00 | ¥1,803.00 | ¥1,766.00 | 705.80K |