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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2,280	2,301	2,301	2,316	2,272	55,400
July 01, 2025	2,325	2,308	2,308	2,325	2,267	65,100
June 30, 2025	2,341	2,326	2,326	2,341	2,294	58,100
June 27, 2025	2,297	2,313	2,313	2,339	2,297	36,100
June 26, 2025	2,285	2,296	2,296	2,300	2,278	49,000
June 25, 2025	2,272	2,297	2,297	2,300	2,259	64,600
June 24, 2025	2,301	2,279	2,279	2,301	2,270	44,600
June 23, 2025	2,255	2,267	2,267	2,285	2,247	52,700
June 20, 2025	2,290	2,247	2,247	2,304	2,247	161,200
June 19, 2025	2,281	2,294	2,294	2,302	2,273	76,600
June 18, 2025	2,275	2,273	2,273	2,280	2,254	39,300
June 17, 2025	2,263	2,269	2,269	2,277	2,240	48,900
June 16, 2025	2,235	2,255	2,255	2,265	2,235	26,600
June 13, 2025	2,245	2,223	2,223	2,245	2,210	46,100
June 12, 2025	2,211	2,234	2,234	2,238	2,211	20,800

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