Sagami Holdings Corp. 9900
TSE · Japan · Consumer Services
¥1,067.00-20.00 (-1.84%)
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 | ¥1,067.00 | -1.84% | ¥1,076.00 | ¥1,096.00 | ¥1,056.00 | 209.80K |
| 2026-10-01 | ¥1,087.00 | +4.92% | ¥1,035.00 | ¥1,087.00 | ¥1,029.00 | 242.40K |
| 2026-09-30 | ¥1,036.00 | -3.09% | ¥1,070.00 | ¥1,080.00 | ¥1,030.00 | 366.90K |
| 2026-09-29 | ¥1,069.00 | -2.99% | ¥1,099.00 | ¥1,099.00 | ¥1,028.00 | 789.80K |
| 2026-09-28 | ¥1,102.00 | -0.54% | ¥1,103.00 | ¥1,115.00 | ¥1,100.00 | 944.60K |
| 2026-09-25 | ¥1,108.00 | +1.56% | ¥1,095.00 | ¥1,112.00 | ¥1,095.00 | 342.30K |
| 2026-09-24 | ¥1,091.00 | -1.62% | ¥1,109.00 | ¥1,114.00 | ¥1,090.00 | 362.20K |
| 2026-09-18 | ¥1,109.00 | -0.45% | ¥1,114.00 | ¥1,116.00 | ¥1,099.00 | 278.40K |
| 2026-09-17 | ¥1,114.00 | -0.09% | ¥1,115.00 | ¥1,125.00 | ¥1,105.00 | 221.50K |
| 2026-09-16 | ¥1,115.00 | -1.93% | ¥1,141.00 | ¥1,145.00 | ¥1,115.00 | 274.50K |
| 2026-09-15 | ¥1,137.00 | -3.23% | ¥1,180.00 | ¥1,184.00 | ¥1,136.00 | 240.60K |
| 2026-09-14 | ¥1,175.00 | +3.43% | ¥1,160.00 | ¥1,175.00 | ¥1,151.00 | 166.80K |
| 2026-09-11 | ¥1,136.00 | +0.89% | ¥1,126.00 | ¥1,140.00 | ¥1,120.00 | 220.50K |
| 2026-09-10 | ¥1,126.00 | +1.08% | ¥1,112.00 | ¥1,130.00 | ¥1,109.00 | 149.30K |
| 2026-09-09 | ¥1,114.00 | +0.45% | ¥1,099.00 | ¥1,129.00 | ¥1,097.00 | 154.50K |
| 2026-09-08 | ¥1,109.00 | +1.56% | ¥1,093.00 | ¥1,113.00 | ¥1,080.00 | 178.20K |
| 2026-09-07 | ¥1,092.00 | -3.19% | ¥1,123.00 | ¥1,133.00 | ¥1,092.00 | 249.90K |
| 2026-09-04 | ¥1,128.00 | +0.45% | ¥1,120.00 | ¥1,145.00 | ¥1,117.00 | 176.90K |
| 2026-09-03 | ¥1,123.00 | +0.45% | ¥1,140.00 | ¥1,147.00 | ¥1,113.00 | 299.70K |
| 2026-09-02 | ¥1,118.00 | -3.87% | ¥1,151.00 | ¥1,162.00 | ¥1,113.00 | 594.50K |
| 2026-09-01 | ¥1,163.00 | +2.38% | ¥1,128.00 | ¥1,186.00 | ¥1,127.00 | 596.00K |
| 2026-08-31 | ¥1,136.00 | +0.09% | ¥1,124.00 | ¥1,155.00 | ¥1,110.00 | 208.50K |
| 2026-08-28 | ¥1,135.00 | +5.09% | ¥1,086.00 | ¥1,138.00 | ¥1,075.00 | 321.30K |
| 2026-08-27 | ¥1,080.00 | -0.23% | ¥1,083.00 | ¥1,108.00 | ¥1,063.00 | 415.70K |
| 2026-08-26 | ¥1,082.50 | +0.70% | ¥1,079.50 | ¥1,087.00 | ¥1,070.00 | 222.20K |
| 2026-08-25 | ¥1,075.00 | -0.09% | ¥1,087.50 | ¥1,090.00 | ¥1,071.00 | 207.00K |
| 2026-08-24 | ¥1,076.00 | -0.78% | ¥1,080.50 | ¥1,092.00 | ¥1,069.00 | 273.00K |
| 2026-08-21 | ¥1,084.50 | +0.98% | ¥1,085.00 | ¥1,088.00 | ¥1,072.50 | 191.20K |
| 2026-08-20 | ¥1,074.00 | -1.15% | ¥1,089.00 | ¥1,107.00 | ¥1,065.50 | 273.20K |
| 2026-08-19 | ¥1,086.50 | -4.27% | ¥1,136.50 | ¥1,138.00 | ¥1,082.50 | 345.40K |
| 2026-08-18 | ¥1,135.00 | +1.84% | ¥1,133.00 | ¥1,143.00 | ¥1,116.00 | 195.40K |
| 2026-08-17 | ¥1,114.50 | -0.89% | ¥1,121.00 | ¥1,125.00 | ¥1,093.00 | 290.00K |
| 2026-08-14 | ¥1,124.50 | +2.98% | ¥1,104.00 | ¥1,130.50 | ¥1,093.50 | 275.40K |
| 2026-08-13 | ¥1,092.00 | -0.95% | ¥1,102.50 | ¥1,125.00 | ¥1,080.00 | 423.40K |
| 2026-08-12 | ¥1,102.50 | +0.68% | ¥1,109.00 | ¥1,109.00 | ¥1,087.50 | 177.20K |
| 2026-08-10 | ¥1,095.00 | -0.14% | ¥1,100.00 | ¥1,102.50 | ¥1,081.00 | 141.80K |
| 2026-08-07 | ¥1,096.50 | +1.29% | ¥1,080.00 | ¥1,106.50 | ¥1,074.50 | 246.20K |
| 2026-08-06 | ¥1,082.50 | +3.59% | ¥1,057.50 | ¥1,082.50 | ¥1,036.50 | 257.80K |
| 2026-08-05 | ¥1,045.00 | +0.05% | ¥1,042.50 | ¥1,055.00 | ¥1,028.00 | 190.60K |
| 2026-08-04 | ¥1,044.50 | -1.18% | ¥1,060.00 | ¥1,060.50 | ¥1,035.00 | 198.20K |
| 2026-08-03 | ¥1,057.00 | +1.88% | ¥1,040.00 | ¥1,067.50 | ¥1,023.00 | 237.60K |
| 2026-07-31 | ¥1,037.50 | -1.66% | ¥1,035.00 | ¥1,042.00 | ¥1,016.00 | 228.80K |
| 2026-07-30 | ¥1,055.00 | -2.36% | ¥1,074.50 | ¥1,088.50 | ¥1,053.00 | 304.40K |
| 2026-07-29 | ¥1,080.50 | +5.16% | ¥1,030.50 | ¥1,092.00 | ¥1,026.50 | 384.20K |
| 2026-07-28 | ¥1,027.50 | +2.85% | ¥1,005.50 | ¥1,029.50 | ¥993.50 | 328.80K |
| 2026-07-27 | ¥999.00 | +4.01% | ¥966.50 | ¥1,009.50 | ¥965.00 | 326.40K |
| 2026-07-24 | ¥960.50 | +1.48% | ¥945.00 | ¥967.50 | ¥940.00 | 216.40K |
| 2026-07-23 | ¥946.50 | -1.15% | ¥954.00 | ¥954.00 | ¥936.50 | 309.40K |
| 2026-07-22 | ¥957.50 | +5.51% | ¥927.50 | ¥959.00 | ¥919.00 | 402.40K |
| 2026-07-21 | ¥907.50 | +1.17% | ¥905.00 | ¥916.50 | ¥903.00 | 159.00K |
| 2026-07-17 | ¥897.00 | +1.18% | ¥895.00 | ¥907.00 | ¥895.00 | 206.60K |
| 2026-07-16 | ¥886.50 | +0.45% | ¥883.50 | ¥891.50 | ¥882.50 | 92.00K |
| 2026-07-15 | ¥882.50 | +0.06% | ¥892.50 | ¥894.50 | ¥878.00 | 116.80K |
| 2026-07-14 | ¥882.00 | +0.46% | ¥889.50 | ¥896.50 | ¥882.00 | 121.60K |
| 2026-07-13 | ¥878.00 | +0.17% | ¥880.00 | ¥889.50 | ¥878.00 | 165.20K |
| 2026-07-10 | ¥876.50 | -1.46% | ¥893.50 | ¥896.00 | ¥875.50 | 178.80K |
| 2026-07-09 | ¥889.50 | -0.56% | ¥893.00 | ¥896.50 | ¥885.00 | 208.20K |
| 2026-07-08 | ¥894.50 | +0.06% | ¥897.00 | ¥903.00 | ¥890.50 | 210.00K |
| 2026-07-07 | ¥894.00 | +1.36% | ¥884.50 | ¥907.50 | ¥872.50 | 390.40K |
| 2026-07-06 | ¥882.00 | +7.17% | ¥823.50 | ¥888.00 | ¥823.50 | 497.00K |
| 2026-07-03 | ¥823.00 | +0.73% | ¥827.00 | ¥832.50 | ¥822.50 | 114.20K |
| 2026-07-02 | ¥817.00 | +0.68% | ¥821.50 | ¥827.50 | ¥817.00 | 126.80K |
| 2026-07-01 | ¥811.50 | -0.98% | ¥819.50 | ¥819.50 | ¥807.50 | 112.80K |
| 2026-06-30 | ¥819.50 | -1.27% | ¥823.50 | ¥829.00 | ¥818.00 | 111.80K |
| 2026-06-29 | ¥830.00 | +2.91% | ¥822.50 | ¥830.00 | ¥816.50 | 170.60K |
| 2026-06-26 | ¥806.50 | +0.25% | ¥801.00 | ¥811.00 | ¥799.50 | 141.00K |
| 2026-06-25 | ¥804.50 | +0.12% | ¥805.00 | ¥810.50 | ¥800.00 | 117.20K |
| 2026-06-24 | ¥803.50 | +2.29% | ¥791.50 | ¥805.00 | ¥787.50 | 112.00K |
| 2026-06-23 | ¥785.50 | -0.38% | ¥788.00 | ¥791.50 | ¥784.00 | 108.40K |
| 2026-06-22 | ¥788.50 | -0.06% | ¥788.00 | ¥796.00 | ¥785.00 | 101.20K |
| 2026-06-19 | ¥789.00 | -0.19% | ¥785.00 | ¥794.50 | ¥782.00 | 106.40K |
| 2026-06-18 | ¥790.50 | +0.38% | ¥787.50 | ¥792.00 | ¥779.50 | 148.80K |
| 2026-06-17 | ¥787.50 | -1.69% | ¥801.50 | ¥810.50 | ¥787.50 | 156.00K |
| 2026-06-16 | ¥801.00 | -0.87% | ¥802.50 | ¥804.00 | ¥795.50 | 129.80K |
| 2026-06-15 | ¥808.00 | -0.25% | ¥823.00 | ¥823.00 | ¥807.00 | 124.60K |
| 2026-06-12 | ¥810.00 | +0.56% | ¥814.00 | ¥814.50 | ¥800.50 | 210.20K |
| 2026-06-11 | ¥805.50 | +1.70% | ¥794.00 | ¥809.00 | ¥794.00 | 165.60K |
| 2026-06-10 | ¥792.00 | +2.26% | ¥783.50 | ¥793.50 | ¥777.50 | 173.00K |
| 2026-06-09 | ¥774.50 | +1.24% | ¥772.50 | ¥785.00 | ¥765.50 | 182.60K |
| 2026-06-08 | ¥765.00 | +0.07% | ¥760.00 | ¥777.50 | ¥757.50 | 302.00K |
| 2026-06-05 | ¥764.50 | -0.84% | ¥771.00 | ¥789.50 | ¥764.50 | 244.40K |
| 2026-06-04 | ¥771.00 | -1.97% | ¥786.00 | ¥787.00 | ¥769.50 | 209.80K |
| 2026-06-03 | ¥786.50 | +1.81% | ¥767.50 | ¥793.00 | ¥763.50 | 296.80K |
| 2026-06-02 | ¥772.50 | -1.53% | ¥782.00 | ¥782.00 | ¥767.50 | 399.60K |
| 2026-06-01 | ¥784.50 | -6.16% | ¥836.00 | ¥836.00 | ¥784.50 | 460.20K |
| 2026-05-29 | ¥836.00 | +1.39% | ¥827.50 | ¥844.50 | ¥827.50 | 188.60K |
| 2026-05-28 | ¥824.50 | -0.60% | ¥829.50 | ¥836.50 | ¥824.00 | 183.00K |
| 2026-05-27 | ¥829.50 | -1.13% | ¥836.50 | ¥841.50 | ¥827.50 | 190.80K |
| 2026-05-26 | ¥839.00 | -0.71% | ¥841.00 | ¥841.50 | ¥835.50 | 138.40K |
| 2026-05-25 | ¥845.00 | -1.57% | ¥859.00 | ¥862.00 | ¥841.50 | 198.00K |