SG Holdings Co., Ltd. 9143
TSE · Japan · Transportation
¥1,413.50-2.00 (-0.14%)
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 | ¥1,415.50 | 0.00% | ¥1,410.00 | ¥1,420.50 | ¥1,397.50 | 686.40K |
| 2026-10-01 | ¥1,415.50 | -1.97% | ¥1,435.50 | ¥1,442.50 | ¥1,402.50 | 2.36M |
| 2026-09-30 | ¥1,444.00 | +0.03% | ¥1,451.00 | ¥1,451.00 | ¥1,430.50 | 1.68M |
| 2026-09-29 | ¥1,443.50 | -3.22% | ¥1,471.50 | ¥1,478.50 | ¥1,443.50 | 1.47M |
| 2026-09-28 | ¥1,491.50 | -0.57% | ¥1,504.50 | ¥1,507.00 | ¥1,491.00 | 1.75M |
| 2026-09-25 | ¥1,500.00 | +0.54% | ¥1,490.50 | ¥1,507.00 | ¥1,490.50 | 1.37M |
| 2026-09-24 | ¥1,492.00 | -0.13% | ¥1,490.00 | ¥1,499.50 | ¥1,483.00 | 1.16M |
| 2026-09-18 | ¥1,494.00 | -1.55% | ¥1,510.00 | ¥1,514.50 | ¥1,494.00 | 1.77M |
| 2026-09-17 | ¥1,517.50 | +1.00% | ¥1,503.00 | ¥1,521.50 | ¥1,501.50 | 1.07M |
| 2026-09-16 | ¥1,502.50 | +0.87% | ¥1,496.50 | ¥1,504.00 | ¥1,491.00 | 883.80K |
| 2026-09-15 | ¥1,489.50 | -0.53% | ¥1,500.00 | ¥1,505.00 | ¥1,482.50 | 1.08M |
| 2026-09-14 | ¥1,497.50 | +1.49% | ¥1,490.00 | ¥1,507.00 | ¥1,482.00 | 935.30K |
| 2026-09-11 | ¥1,475.50 | +0.79% | ¥1,455.50 | ¥1,477.50 | ¥1,451.00 | 1.34M |
| 2026-09-10 | ¥1,464.00 | +0.62% | ¥1,459.50 | ¥1,469.50 | ¥1,454.00 | 1.41M |
| 2026-09-09 | ¥1,455.00 | -0.99% | ¥1,462.50 | ¥1,468.00 | ¥1,451.50 | 1.27M |
| 2026-09-08 | ¥1,469.50 | +0.20% | ¥1,460.00 | ¥1,481.00 | ¥1,453.50 | 1.87M |
| 2026-09-07 | ¥1,466.50 | -0.98% | ¥1,474.50 | ¥1,481.50 | ¥1,458.50 | 1.30M |
| 2026-09-04 | ¥1,481.00 | +0.95% | ¥1,459.00 | ¥1,491.00 | ¥1,454.50 | 1.38M |
| 2026-09-03 | ¥1,467.00 | -0.34% | ¥1,470.50 | ¥1,476.50 | ¥1,457.00 | 1.42M |
| 2026-09-02 | ¥1,472.00 | -3.06% | ¥1,503.50 | ¥1,505.00 | ¥1,467.00 | 1.63M |
| 2026-09-01 | ¥1,518.50 | +0.40% | ¥1,512.00 | ¥1,527.50 | ¥1,508.00 | 1.65M |
| 2026-08-31 | ¥1,512.50 | +0.27% | ¥1,510.00 | ¥1,516.00 | ¥1,495.50 | 1.84M |
| 2026-08-28 | ¥1,508.50 | -0.92% | ¥1,512.00 | ¥1,530.00 | ¥1,503.00 | 1.42M |
| 2026-08-27 | ¥1,522.50 | -0.39% | ¥1,522.50 | ¥1,528.50 | ¥1,514.50 | 1.58M |
| 2026-08-26 | ¥1,528.50 | -1.55% | ¥1,541.00 | ¥1,557.00 | ¥1,521.50 | 2.24M |
| 2026-08-25 | ¥1,552.50 | -0.83% | ¥1,583.00 | ¥1,587.00 | ¥1,551.00 | 1.71M |
| 2026-08-24 | ¥1,565.50 | -0.03% | ¥1,560.00 | ¥1,569.50 | ¥1,545.50 | 1.04M |
| 2026-08-21 | ¥1,566.00 | -0.48% | ¥1,574.50 | ¥1,579.00 | ¥1,562.00 | 1.40M |
| 2026-08-20 | ¥1,573.50 | -0.88% | ¥1,592.00 | ¥1,606.00 | ¥1,562.00 | 1.51M |
| 2026-08-19 | ¥1,587.50 | -1.85% | ¥1,638.50 | ¥1,646.50 | ¥1,575.00 | 1.62M |
| 2026-08-18 | ¥1,617.50 | -0.86% | ¥1,630.00 | ¥1,634.00 | ¥1,605.00 | 1.19M |
| 2026-08-17 | ¥1,631.50 | -0.76% | ¥1,645.50 | ¥1,649.00 | ¥1,615.50 | 1.48M |
| 2026-08-14 | ¥1,644.00 | +3.01% | ¥1,607.50 | ¥1,648.50 | ¥1,603.50 | 1.76M |
| 2026-08-13 | ¥1,596.00 | -0.34% | ¥1,584.00 | ¥1,601.50 | ¥1,575.00 | 1.15M |
| 2026-08-12 | ¥1,601.50 | -0.34% | ¥1,614.00 | ¥1,616.00 | ¥1,582.00 | 1.17M |
| 2026-08-10 | ¥1,607.00 | +4.28% | ¥1,594.00 | ¥1,615.00 | ¥1,562.50 | 2.29M |
| 2026-08-07 | ¥1,541.00 | +0.59% | ¥1,510.00 | ¥1,559.50 | ¥1,502.50 | 1.22M |
| 2026-08-06 | ¥1,532.00 | +1.49% | ¥1,523.00 | ¥1,532.00 | ¥1,509.50 | 1.13M |
| 2026-08-05 | ¥1,509.50 | -0.79% | ¥1,514.00 | ¥1,527.00 | ¥1,503.00 | 822.70K |
| 2026-08-04 | ¥1,521.50 | -1.68% | ¥1,531.00 | ¥1,539.00 | ¥1,510.00 | 1.05M |
| 2026-08-03 | ¥1,547.50 | -2.15% | ¥1,570.00 | ¥1,573.00 | ¥1,533.50 | 1.13M |
| 2026-07-31 | ¥1,581.50 | -2.98% | ¥1,605.50 | ¥1,613.50 | ¥1,560.00 | 1.50M |
| 2026-07-30 | ¥1,630.00 | -1.81% | ¥1,620.00 | ¥1,650.00 | ¥1,610.00 | 1.36M |
| 2026-07-29 | ¥1,660.00 | +2.19% | ¥1,621.00 | ¥1,675.00 | ¥1,609.00 | 1.73M |
| 2026-07-28 | ¥1,624.50 | +0.96% | ¥1,621.50 | ¥1,635.50 | ¥1,608.50 | 1.57M |
| 2026-07-27 | ¥1,609.00 | +1.29% | ¥1,594.50 | ¥1,614.00 | ¥1,591.00 | 1.43M |
| 2026-07-24 | ¥1,588.50 | -0.06% | ¥1,575.00 | ¥1,604.00 | ¥1,575.00 | 1.50M |
| 2026-07-23 | ¥1,589.50 | +0.57% | ¥1,572.50 | ¥1,597.50 | ¥1,571.00 | 1.42M |
| 2026-07-22 | ¥1,580.50 | -1.34% | ¥1,586.00 | ¥1,599.00 | ¥1,562.50 | 1.23M |
| 2026-07-21 | ¥1,602.00 | -1.11% | ¥1,614.00 | ¥1,622.50 | ¥1,594.00 | 1.68M |
| 2026-07-17 | ¥1,620.00 | +1.79% | ¥1,605.00 | ¥1,632.00 | ¥1,592.00 | 2.30M |
| 2026-07-16 | ¥1,591.50 | -0.38% | ¥1,594.00 | ¥1,614.50 | ¥1,584.50 | 1.56M |
| 2026-07-15 | ¥1,597.50 | +0.63% | ¥1,598.00 | ¥1,600.00 | ¥1,572.00 | 1.95M |
| 2026-07-14 | ¥1,587.50 | +0.73% | ¥1,576.00 | ¥1,608.50 | ¥1,566.00 | 1.14M |
| 2026-07-13 | ¥1,576.00 | +0.35% | ¥1,582.50 | ¥1,588.50 | ¥1,565.50 | 910.40K |
| 2026-07-10 | ¥1,570.50 | -2.03% | ¥1,600.00 | ¥1,603.00 | ¥1,570.50 | 919.60K |
| 2026-07-09 | ¥1,603.00 | -0.59% | ¥1,603.50 | ¥1,611.50 | ¥1,590.50 | 847.80K |
| 2026-07-08 | ¥1,612.50 | +0.25% | ¥1,610.00 | ¥1,620.00 | ¥1,590.00 | 965.00K |
| 2026-07-07 | ¥1,608.50 | +0.25% | ¥1,613.00 | ¥1,615.00 | ¥1,586.50 | 1.20M |
| 2026-07-06 | ¥1,604.50 | +1.68% | ¥1,580.50 | ¥1,604.50 | ¥1,577.50 | 1.03M |
| 2026-07-03 | ¥1,578.00 | +1.68% | ¥1,565.00 | ¥1,584.00 | ¥1,553.00 | 1.08M |
| 2026-07-02 | ¥1,552.00 | +2.99% | ¥1,527.00 | ¥1,559.00 | ¥1,518.50 | 1.06M |
| 2026-07-01 | ¥1,507.00 | -2.33% | ¥1,540.00 | ¥1,543.00 | ¥1,500.50 | 972.00K |
| 2026-06-30 | ¥1,543.00 | -0.99% | ¥1,540.00 | ¥1,557.50 | ¥1,539.00 | 1.24M |
| 2026-06-29 | ¥1,558.50 | -0.13% | ¥1,574.00 | ¥1,583.50 | ¥1,547.00 | 1.22M |
| 2026-06-26 | ¥1,560.50 | +4.77% | ¥1,525.00 | ¥1,560.50 | ¥1,525.00 | 1.97M |
| 2026-06-25 | ¥1,489.50 | +1.40% | ¥1,486.50 | ¥1,504.50 | ¥1,470.00 | 1.12M |
| 2026-06-24 | ¥1,469.00 | -1.18% | ¥1,481.00 | ¥1,484.00 | ¥1,457.50 | 974.00K |
| 2026-06-23 | ¥1,486.50 | +0.71% | ¥1,475.50 | ¥1,492.00 | ¥1,462.00 | 1.14M |
| 2026-06-22 | ¥1,476.00 | +0.14% | ¥1,468.00 | ¥1,490.00 | ¥1,458.50 | 989.40K |
| 2026-06-19 | ¥1,474.00 | -0.67% | ¥1,476.00 | ¥1,487.50 | ¥1,461.00 | 7.05M |
| 2026-06-18 | ¥1,484.00 | +1.71% | ¥1,451.50 | ¥1,484.00 | ¥1,444.00 | 1.72M |
| 2026-06-17 | ¥1,459.00 | -0.88% | ¥1,482.00 | ¥1,487.00 | ¥1,447.50 | 1.32M |
| 2026-06-16 | ¥1,472.00 | -0.27% | ¥1,467.50 | ¥1,485.00 | ¥1,460.00 | 985.70K |
| 2026-06-15 | ¥1,476.00 | -1.24% | ¥1,501.50 | ¥1,502.00 | ¥1,470.00 | 1.41M |
| 2026-06-12 | ¥1,494.50 | -1.32% | ¥1,512.00 | ¥1,513.00 | ¥1,488.50 | 1.95M |
| 2026-06-11 | ¥1,514.50 | +4.41% | ¥1,457.50 | ¥1,521.50 | ¥1,450.50 | 2.07M |
| 2026-06-10 | ¥1,450.50 | +0.48% | ¥1,472.00 | ¥1,476.00 | ¥1,439.50 | 1.38M |
| 2026-06-09 | ¥1,443.50 | +0.10% | ¥1,466.50 | ¥1,478.50 | ¥1,443.50 | 1.25M |
| 2026-06-08 | ¥1,442.00 | +1.44% | ¥1,447.00 | ¥1,449.50 | ¥1,418.50 | 1.16M |
| 2026-06-05 | ¥1,421.50 | +0.39% | ¥1,427.50 | ¥1,441.50 | ¥1,411.00 | 1.12M |
| 2026-06-04 | ¥1,416.00 | +0.71% | ¥1,393.00 | ¥1,420.00 | ¥1,391.00 | 1.07M |
| 2026-06-03 | ¥1,406.00 | -0.74% | ¥1,403.50 | ¥1,414.50 | ¥1,393.00 | 1.37M |
| 2026-06-02 | ¥1,416.50 | -0.67% | ¥1,409.50 | ¥1,422.50 | ¥1,392.50 | 1.38M |
| 2026-06-01 | ¥1,426.00 | -1.55% | ¥1,442.00 | ¥1,448.00 | ¥1,413.00 | 1.76M |
| 2026-05-29 | ¥1,448.50 | -1.06% | ¥1,466.50 | ¥1,478.00 | ¥1,448.50 | 1.83M |
| 2026-05-28 | ¥1,464.00 | +1.74% | ¥1,434.50 | ¥1,471.00 | ¥1,431.00 | 990.00K |
| 2026-05-27 | ¥1,439.00 | +0.24% | ¥1,441.50 | ¥1,446.50 | ¥1,424.00 | 1.21M |
| 2026-05-26 | ¥1,435.50 | -1.14% | ¥1,452.00 | ¥1,452.00 | ¥1,416.50 | 1.23M |
| 2026-05-25 | ¥1,452.00 | -2.22% | ¥1,491.00 | ¥1,496.00 | ¥1,442.50 | 1.15M |