Sawai Group Holdings Co., Ltd. (4887.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sawai Group Holdings Co., Ltd. (4887.T) since IPO date, it would be worth ¥1,014.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,115.34, while ¥1000 invested 1 year ago would be worth ¥869.19. This corresponds to total returns of 1.4%, 11.53%, -13.08%, respectively, with annualized returns of 0.26%, 2.21%, -13.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,635 | 1,632 | 1,632 | 1,645 | 1,621 | 425,400 |
| August 20, 2026 | 1,627 | 1,645 | 1,645 | 1,647 | 1,604.5 | 612,900 |
| August 19, 2026 | 1,621.5 | 1,609 | 1,609 | 1,622.5 | 1,599 | 561,900 |
| August 18, 2026 | 1,600 | 1,605 | 1,605 | 1,624 | 1,600 | 518,100 |
| August 17, 2026 | 1,632 | 1,600 | 1,600 | 1,632 | 1,600 | 537,700 |
| August 14, 2026 | 1,636.5 | 1,632 | 1,632 | 1,641.5 | 1,621.5 | 683,800 |
| August 13, 2026 | 1,636 | 1,639.5 | 1,639.5 | 1,651 | 1,614.5 | 561,300 |
| August 12, 2026 | 1,593.5 | 1,633.5 | 1,633.5 | 1,635.5 | 1,591.5 | 595,700 |
| August 10, 2026 | 1,660 | 1,596.5 | 1,596.5 | 1,725 | 1,550.5 | 1.84M |
| August 07, 2026 | 1,621.5 | 1,650 | 1,650 | 1,657 | 1,617 | 369,400 |
| August 06, 2026 | 1,603 | 1,624 | 1,624 | 1,640.5 | 1,603 | 390,500 |
| August 05, 2026 | 1,605 | 1,599 | 1,599 | 1,619 | 1,599 | 442,700 |
| August 04, 2026 | 1,606.5 | 1,601.5 | 1,601.5 | 1,616 | 1,591.5 | 516,700 |
| August 03, 2026 | 1,637 | 1,616.5 | 1,616.5 | 1,656.5 | 1,595 | 495,900 |
| July 31, 2026 | 1,676 | 1,650.5 | 1,650.5 | 1,685 | 1,648 | 572,900 |
| July 30, 2026 | 1,710 | 1,697.5 | 1,697.5 | 1,712.5 | 1,678.5 | 430,700 |
| July 29, 2026 | 1,686 | 1,710.5 | 1,710.5 | 1,714 | 1,676 | 669,300 |
| July 28, 2026 | 1,679 | 1,675 | 1,675 | 1,693.5 | 1,673.5 | 426,500 |
| July 27, 2026 | 1,664 | 1,679 | 1,679 | 1,684.5 | 1,660 | 644,100 |
| July 23, 2026 | 1,672 | 1,662.5 | 1,662.5 | 1,679 | 1,655.5 | 310,400 |
| July 22, 2026 | 1,685 | 1,680.5 | 1,680.5 | 1,689.5 | 1,667.5 | 472,800 |
| July 21, 2026 | 1,683 | 1,681 | 1,681 | 1,700.5 | 1,675.5 | 438,300 |
| July 17, 2026 | 1,675 | 1,681 | 1,681 | 1,691.5 | 1,670 | 523,600 |
| July 16, 2026 | 1,687.5 | 1,677.5 | 1,677.5 | 1,702.5 | 1,670.5 | 414,700 |
| July 15, 2026 | 1,675 | 1,693.5 | 1,693.5 | 1,699.5 | 1,655.5 | 410,600 |
| July 14, 2026 | 1,675 | 1,675 | 1,675 | 1,683.5 | 1,663.5 | 347,400 |
| July 13, 2026 | 1,685 | 1,661 | 1,661 | 1,689.5 | 1,655.5 | 327,400 |
| July 10, 2026 | 1,680 | 1,673 | 1,673 | 1,682.5 | 1,663.5 | 403,100 |
| July 09, 2026 | 1,701.5 | 1,690 | 1,690 | 1,705.5 | 1,687 | 310,100 |
| July 08, 2026 | 1,745 | 1,716 | 1,716 | 1,754.5 | 1,716 | 332,000 |
| July 07, 2026 | 1,750 | 1,740.5 | 1,740.5 | 1,757 | 1,736 | 261,900 |
| July 06, 2026 | 1,718 | 1,747.5 | 1,747.5 | 1,758.5 | 1,710 | 356,400 |
| July 03, 2026 | 1,725 | 1,718 | 1,718 | 1,730 | 1,712 | 301,800 |
| July 02, 2026 | 1,697 | 1,702 | 1,702 | 1,715 | 1,683 | 458,700 |
| July 01, 2026 | 1,685 | 1,675 | 1,675 | 1,691.5 | 1,667 | 499,400 |
| June 30, 2026 | 1,670 | 1,685 | 1,685 | 1,696.5 | 1,664.5 | 669,900 |
| June 29, 2026 | 1,644.5 | 1,663.5 | 1,663.5 | 1,674 | 1,639 | 534,400 |
| June 26, 2026 | 1,625 | 1,626 | 1,626 | 1,629.5 | 1,591 | 829,300 |
| June 25, 2026 | 1,668 | 1,650.5 | 1,650.5 | 1,670 | 1,642.5 | 481,100 |
| June 24, 2026 | 1,646.5 | 1,658 | 1,658 | 1,666.5 | 1,637 | 509,900 |
| June 23, 2026 | 1,621 | 1,646.5 | 1,646.5 | 1,656.5 | 1,610.5 | 768,000 |
| June 22, 2026 | 1,630 | 1,633.5 | 1,633.5 | 1,645.5 | 1,621.5 | 608,000 |
| June 19, 2026 | 1,633.5 | 1,638 | 1,638 | 1,643.5 | 1,619 | 1.12M |
| June 18, 2026 | 1,669.5 | 1,652.5 | 1,652.5 | 1,676.5 | 1,619 | 785,000 |
| June 17, 2026 | 1,662.5 | 1,676.5 | 1,676.5 | 1,683 | 1,646.5 | 653,900 |
| June 16, 2026 | 1,664 | 1,650.5 | 1,650.5 | 1,674 | 1,642.5 | 644,200 |
| June 15, 2026 | 1,683 | 1,674 | 1,674 | 1,710 | 1,648 | 808,600 |
| June 12, 2026 | 1,692 | 1,711 | 1,711 | 1,714.5 | 1,688 | 450,900 |
| June 11, 2026 | 1,710 | 1,711 | 1,711 | 1,719 | 1,695 | 346,200 |
| June 10, 2026 | 1,718 | 1,720 | 1,720 | 1,734 | 1,713.5 | 302,100 |
| June 09, 2026 | 1,694.5 | 1,707 | 1,707 | 1,718.5 | 1,688 | 452,000 |
| June 08, 2026 | 1,691 | 1,688 | 1,688 | 1,715 | 1,673 | 501,700 |
| June 05, 2026 | 1,733 | 1,712.5 | 1,712.5 | 1,736.5 | 1,703 | 406,500 |
| June 04, 2026 | 1,725 | 1,717 | 1,717 | 1,738.5 | 1,707.5 | 476,100 |
| June 03, 2026 | 1,685 | 1,719.5 | 1,719.5 | 1,731.5 | 1,664.5 | 574,300 |
| June 02, 2026 | 1,718 | 1,707.5 | 1,707.5 | 1,722.5 | 1,683 | 444,500 |
| June 01, 2026 | 1,749 | 1,732 | 1,732 | 1,760 | 1,717.5 | 485,600 |
| May 29, 2026 | 1,731 | 1,749 | 1,749 | 1,766 | 1,731 | 569,500 |
| May 28, 2026 | 1,776 | 1,734.5 | 1,734.5 | 1,778 | 1,726 | 613,900 |
| May 27, 2026 | 1,759 | 1,773.5 | 1,773.5 | 1,773.5 | 1,745 | 499,300 |