The Bank of Saga Ltd. - 8395.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	3,010	3,055	3,055	3,075	2,997	42,000
September 29, 2025	3,075	3,015	3,015	3,075	3,010	45,700
September 26, 2025	3,015	3,085	3,040	3,115	3,015	188,300
September 25, 2025	3,010	3,040	2,995.66	3,040	3,005	42,800
September 24, 2025	3,070	3,025	2,980.88	3,070	3,010	73,200
September 22, 2025	3,065	3,070	3,025.22	3,080	3,035	55,900
September 19, 2025	2,992	3,050	3,005.51	3,060	2,992	95,800
September 18, 2025	2,991	2,992	2,948.36	3,025	2,975	64,200
September 17, 2025	3,000	2,990	2,946.39	3,025	2,985	64,200
September 16, 2025	3,025	3,030	2,985.8	3,065	3,005	56,600
September 12, 2025	3,045	3,035	3,035	3,045	3,010	43,700
September 11, 2025	3,050	3,025	3,025	3,050	3,000	82,200
September 10, 2025	2,997	3,055	3,055	3,070	2,982	86,700
September 09, 2025	2,999	2,982	2,982	3,030	2,973	156,000
September 08, 2025	2,972	2,952	2,952	2,972	2,920	43,600
September 05, 2025	2,952	2,946	2,946	2,974	2,928	183,700
September 04, 2025	2,902	2,944	2,944	2,955	2,902	96,900
September 03, 2025	2,969	2,899	2,899	2,993	2,891	78,300
September 02, 2025	2,925	2,960	2,960	2,967	2,907	37,700
September 01, 2025	2,920	2,897	2,897	2,930	2,884	55,800
August 29, 2025	2,926	2,919	2,919	2,930	2,902	32,700
August 28, 2025	2,840	2,910	2,910	2,935	2,836	54,300
August 27, 2025	2,822	2,842	2,842	2,844	2,819	29,200
August 26, 2025	2,893	2,820	2,820	2,898	2,820	59,700
August 25, 2025	2,927	2,882	2,882	2,934	2,871	41,500
August 22, 2025	2,842	2,894	2,894	2,894	2,842	43,000
August 21, 2025	2,844	2,842	2,842	2,864	2,835	28,300
August 20, 2025	2,805	2,844	2,844	2,859	2,790	93,000
August 19, 2025	2,818	2,800	2,800	2,855	2,800	91,600
August 18, 2025	2,750	2,795	2,795	2,795	2,723	77,700
August 15, 2025	2,690	2,756	2,756	2,760	2,690	45,800
August 14, 2025	2,643	2,683	2,683	2,683	2,630	53,600
August 13, 2025	2,682	2,666	2,666	2,706	2,639	91,800
August 12, 2025	2,644	2,650	2,650	2,695	2,639	99,900
August 08, 2025	2,607	2,638	2,638	2,691	2,601	81,300
August 07, 2025	2,630	2,628	2,628	2,660	2,621	61,500
August 06, 2025	2,647	2,625	2,625	2,649	2,612	93,200
August 05, 2025	2,711	2,661	2,661	2,729	2,654	186,700
August 04, 2025	2,765	2,749	2,749	2,771	2,715	66,500
August 01, 2025	2,746	2,804	2,804	2,809	2,723	65,000
July 31, 2025	2,695	2,746	2,746	2,746	2,690	52,400
July 30, 2025	2,690	2,705	2,705	2,715	2,684	34,700
July 29, 2025	2,655	2,691	2,691	2,699	2,638	48,000
July 28, 2025	2,766	2,662	2,662	2,766	2,660	97,900
July 25, 2025	2,787	2,771	2,771	2,794	2,763	53,400
July 24, 2025	2,729	2,779	2,779	2,816	2,714	87,800
July 23, 2025	2,716	2,729	2,729	2,763	2,668	141,400
July 22, 2025	2,651	2,666	2,666	2,680	2,614	227,800
July 18, 2025	2,582	2,621	2,621	2,635	2,565	157,100
July 17, 2025	2,465	2,557	2,557	2,572	2,465	161,600
July 16, 2025	2,440	2,471	2,471	2,485	2,426	67,200
July 15, 2025	2,448	2,447	2,447	2,494	2,437	83,000
July 14, 2025	2,443	2,442	2,442	2,443	2,399	57,500
July 11, 2025	2,380	2,430	2,430	2,449	2,373	101,200
July 10, 2025	2,361	2,363	2,363	2,380	2,347	86,400
July 09, 2025	2,331	2,364	2,364	2,380	2,322	81,100
July 08, 2025	2,311	2,334	2,334	2,339	2,310	35,200
July 07, 2025	2,331	2,317	2,317	2,331	2,305	52,400
July 04, 2025	2,311	2,343	2,343	2,343	2,298	67,400
July 03, 2025	2,301	2,301	2,301	2,317	2,298	54,900

The Bank of Saga Ltd. (8395.T) JPX