Sawai Group Holdings Co., Ltd. - 4887.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,355	2,365.5	2,365.5	2,372	2,300	400,200
February 19, 2026	2,339.5	2,383.5	2,383.5	2,401	2,334.5	343,300
February 18, 2026	2,383	2,367.5	2,367.5	2,386.5	2,358.5	324,700
February 17, 2026	2,313.5	2,333	2,333	2,333	2,293.5	447,400
February 16, 2026	2,266	2,306	2,306	2,309	2,207.5	607,400
February 13, 2026	2,390	2,290.5	2,290.5	2,407	2,240	850,300
February 12, 2026	2,420	2,400.5	2,400.5	2,422	2,375	393,500
February 10, 2026	2,415.5	2,400	2,400	2,423	2,399.5	268,500
February 09, 2026	2,410	2,402.5	2,402.5	2,425	2,375.5	271,500
February 06, 2026	2,359.5	2,362.5	2,362.5	2,385.5	2,346.5	158,800
February 05, 2026	2,405	2,374	2,374	2,411	2,369.5	206,900
February 04, 2026	2,387	2,371	2,371	2,395	2,368	260,200
February 03, 2026	2,344	2,387.5	2,387.5	2,403	2,344	227,600
February 02, 2026	2,406	2,343.5	2,343.5	2,417.5	2,343.5	371,700
January 30, 2026	2,385	2,370	2,370	2,386	2,360	305,500
January 29, 2026	2,359	2,355.5	2,355.5	2,369.5	2,340.5	309,500
January 28, 2026	2,388	2,362	2,362	2,388.5	2,359	269,500
January 27, 2026	2,419.5	2,414.5	2,414.5	2,435	2,389	310,600
January 26, 2026	2,400	2,408	2,408	2,432	2,396.5	209,300
January 23, 2026	2,416	2,425	2,425	2,428	2,395.5	357,900
January 22, 2026	2,404.5	2,416	2,416	2,447	2,401	407,200
January 21, 2026	2,413	2,397	2,397	2,423	2,391.5	359,000
January 20, 2026	2,382	2,396	2,396	2,396	2,358	332,200
January 19, 2026	2,387.5	2,392.5	2,392.5	2,398	2,362.5	296,200
January 16, 2026	2,362	2,386	2,386	2,387.5	2,349	213,600
January 15, 2026	2,381	2,387.5	2,387.5	2,395.5	2,360.5	248,800
January 14, 2026	2,400	2,392	2,392	2,410.5	2,384.5	262,600
January 13, 2026	2,403.5	2,400	2,400	2,419	2,389	353,200
January 09, 2026	2,380	2,400	2,400	2,401	2,370.5	291,900
January 08, 2026	2,429	2,402.5	2,402.5	2,429	2,389.5	292,400
January 07, 2026	2,368	2,373.5	2,373.5	2,396.5	2,344.5	345,600
January 06, 2026	2,355	2,362.5	2,362.5	2,383.5	2,338.5	324,800
January 05, 2026	2,384.5	2,366	2,366	2,395	2,358	312,700
December 30, 2025	2,400	2,359	2,359	2,413.5	2,359	343,700
December 29, 2025	2,419	2,420	2,420	2,439	2,401.5	413,400
December 26, 2025	2,379.5	2,407.5	2,407.5	2,409.5	2,375	277,700
December 25, 2025	2,365	2,375	2,375	2,379.5	2,342.5	158,700
December 24, 2025	2,380	2,340	2,340	2,389.5	2,335.5	382,800
December 23, 2025	2,350	2,373.5	2,373.5	2,383	2,335.5	506,900
December 22, 2025	2,350	2,341	2,341	2,353	2,317.5	414,900
December 19, 2025	2,350	2,348	2,348	2,378.5	2,323	462,900
December 18, 2025	2,347.5	2,369	2,369	2,400.5	2,329	508,300
December 17, 2025	2,323.5	2,342	2,342	2,369.5	2,299	610,400
December 16, 2025	2,307	2,328.5	2,328.5	2,337.5	2,283.5	452,400
December 15, 2025	2,281	2,287.5	2,287.5	2,307.5	2,274	612,500
December 12, 2025	2,268	2,250.5	2,250.5	2,273	2,233	482,400
December 11, 2025	2,235	2,248.5	2,248.5	2,262.5	2,222	486,700
December 10, 2025	2,190	2,220.5	2,220.5	2,234.5	2,181	643,000
December 09, 2025	2,188	2,199.5	2,199.5	2,219.5	2,177	493,900
December 08, 2025	2,138.5	2,129	2,129	2,158.5	2,112	304,500
December 05, 2025	2,095	2,138.5	2,138.5	2,217.5	2,094.5	840,300
December 04, 2025	2,000	2,067	2,067	2,123.5	1,955	880,800
December 03, 2025	1,958	1,941.5	1,941.5	1,963.5	1,926	319,200
December 02, 2025	1,958	1,981.5	1,981.5	1,990	1,948	340,400
December 01, 2025	1,970.5	1,958	1,958	1,987.5	1,950	309,400
November 28, 2025	1,950	1,982	1,982	1,989.5	1,941	365,200
November 27, 2025	1,923.5	1,945	1,945	1,955	1,919.5	321,300
November 26, 2025	1,912	1,939	1,939	1,943.5	1,901	286,600
November 25, 2025	1,916.5	1,912	1,912	1,939.5	1,911	437,600
November 21, 2025	1,900.5	1,903.5	1,903.5	1,935	1,890	496,100

Sawai Group Holdings Co., Ltd. (4887.T) JPX