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

2,285.50

+48.5(+2.17%)

Updated at April 03 03:03PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,237	2,301	2,301	2,323	2,236.5	399,800
April 02, 2026	2,260.5	2,237	2,237	2,268	2,215	336,500
April 01, 2026	2,221.5	2,275	2,275	2,275	2,211.5	349,200
March 31, 2026	2,249.5	2,210	2,210	2,252	2,209	281,700
March 30, 2026	2,247	2,243	2,243	2,263.5	2,231	327,500
March 27, 2026	2,292.5	2,325	2,325	2,329.5	2,282.5	517,900
March 26, 2026	2,260	2,278.5	2,278.5	2,285.5	2,251	374,600
March 25, 2026	2,225	2,260	2,260	2,269	2,225	329,900
March 24, 2026	2,144	2,192	2,192	2,198	2,141	299,500
March 23, 2026	2,107	2,110	2,110	2,128	2,100	326,600
March 19, 2026	2,162.5	2,149	2,149	2,199.5	2,144.5	436,000
March 18, 2026	2,181.5	2,190	2,190	2,209.5	2,173	321,900
March 17, 2026	2,156	2,153	2,153	2,163.5	2,138	334,100
March 16, 2026	2,136	2,140.5	2,140.5	2,141	2,110	203,000
March 13, 2026	2,111.5	2,127	2,127	2,147	2,085	306,100
March 12, 2026	2,154.5	2,128	2,128	2,167	2,091.5	400,000
March 11, 2026	2,210	2,204.5	2,204.5	2,233	2,200.5	270,100
March 10, 2026	2,191.5	2,183.5	2,183.5	2,192.5	2,147.5	127,600
March 09, 2026	2,125.5	2,155	2,155	2,171	2,102	395,700
March 06, 2026	2,185	2,219.5	2,219.5	2,219.5	2,163.5	414,500
March 05, 2026	2,269.5	2,213.5	2,213.5	2,269.5	2,200.5	472,900
March 04, 2026	2,258	2,199	2,199	2,269.5	2,184.5	200,500
March 03, 2026	2,298.5	2,266.5	2,266.5	2,310.5	2,263	309,900
March 02, 2026	2,327	2,309	2,309	2,339.5	2,295	360,300
February 27, 2026	2,300	2,321	2,321	2,328	2,293	411,400
February 26, 2026	2,339.5	2,308.5	2,308.5	2,350	2,304.5	375,700
February 25, 2026	2,334	2,309.5	2,309.5	2,338	2,295	499,300
February 24, 2026	2,372.5	2,335	2,335	2,375.5	2,326.5	414,600
February 20, 2026	2,355	2,365.5	0	2,372	2,300	400,200
February 19, 2026	2,339.5	2,383.5	0	2,401	2,334.5	343,300
February 18, 2026	2,383	2,367.5	0	2,386.5	2,358.5	324,700
February 17, 2026	2,313.5	2,333	0	2,333	2,293.5	447,400
February 16, 2026	2,266	2,306	0	2,309	2,207.5	607,400
February 13, 2026	2,390	2,290.5	0	2,407	2,240	850,300
February 12, 2026	2,420	2,400.5	0	2,422	2,375	393,500
February 10, 2026	2,415.5	2,400	0	2,423	2,399.5	268,500
February 09, 2026	2,410	2,402.5	0	2,425	2,375.5	271,500
February 06, 2026	2,359.5	2,362.5	0	2,385.5	2,346.5	158,800
February 05, 2026	2,405	2,374	0	2,411	2,369.5	206,900
February 04, 2026	2,387	2,371	0	2,395	2,368	260,200
February 03, 2026	2,344	2,387.5	0	2,403	2,344	227,600
February 02, 2026	2,406	2,343.5	0	2,417.5	2,343.5	371,700
January 30, 2026	2,385	2,370	0	2,386	2,360	305,500
January 29, 2026	2,359	2,355.5	0	2,369.5	2,340.5	309,500
January 28, 2026	2,388	2,362	0	2,388.5	2,359	269,500
January 27, 2026	2,419.5	2,414.5	0	2,435	2,389	310,600
January 26, 2026	2,400	2,419	0	2,432	2,396.5	378,900
January 23, 2026	2,416	2,425	0	2,428	2,395.5	357,900
January 22, 2026	2,404.5	2,416	0	2,447	2,401	407,200
January 21, 2026	2,413	2,397	0	2,423	2,391.5	359,000
January 20, 2026	2,382	2,396	0	2,396	2,358	332,200
January 19, 2026	2,387.5	2,392.5	0	2,398	2,362.5	296,200
January 16, 2026	2,362	2,386	0	2,387.5	2,349	213,600
January 15, 2026	2,381	2,387.5	0	2,395.5	2,360.5	248,800
January 14, 2026	2,400	2,392	0	2,410.5	2,384.5	262,600
January 13, 2026	2,403.5	2,400	0	2,419	2,389	353,200
January 09, 2026	2,380	2,400	0	2,401	2,370.5	291,900
January 08, 2026	2,429	2,402.5	0	2,429	2,389.5	292,400
January 07, 2026	2,368	2,373.5	0	2,396.5	2,344.5	345,600
January 06, 2026	2,355	2,362.5	0	2,383.5	2,338.5	324,800