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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	3,320	3,270	3,270	3,320	3,220	132,400
November 10, 2025	3,240	3,315	3,315	3,315	3,235	96,200
November 07, 2025	3,215	3,215	3,215	3,240	3,165	40,900
November 06, 2025	3,165	3,275	3,275	3,295	3,160	36,500
November 05, 2025	3,195	3,160	3,160	3,205	3,045	47,400
November 04, 2025	3,205	3,230	3,230	3,245	3,170	31,500
October 31, 2025	3,215	3,205	3,205	3,225	3,165	66,300
October 30, 2025	3,145	3,225	3,225	3,235	3,145	114,200
October 29, 2025	3,235	3,145	3,145	3,235	3,135	40,300
October 28, 2025	3,345	3,210	3,210	3,345	3,195	86,000
October 27, 2025	3,180	3,275	3,275	3,325	3,180	70,700
October 24, 2025	3,140	3,150	3,150	3,150	3,110	45,900
October 23, 2025	3,130	3,150	3,150	3,160	3,125	26,700
October 22, 2025	3,145	3,140	3,140	3,170	3,130	35,900
October 21, 2025	3,150	3,145	3,145	3,160	3,115	37,400
October 20, 2025	3,095	3,130	3,130	3,130	3,080	36,800
October 17, 2025	3,100	3,075	3,075	3,100	3,035	42,100
October 16, 2025	3,100	3,110	3,110	3,140	3,095	27,300
October 15, 2025	3,040	3,085	3,085	3,085	3,035	27,800
October 14, 2025	3,000	2,998	2,998	3,040	2,988	60,600
October 10, 2025	3,140	3,030	3,030	3,150	3,030	64,300
October 09, 2025	3,120	3,180	3,180	3,180	3,105	41,200
October 08, 2025	3,045	3,115	3,115	3,125	3,045	68,200
October 07, 2025	3,060	3,050	3,050	3,100	3,045	27,700
October 06, 2025	3,035	3,065	3,065	3,080	2,998	50,600
October 03, 2025	3,005	3,035	3,035	3,060	3,005	22,300
October 02, 2025	2,991	3,045	3,045	3,045	2,989	37,800
October 01, 2025	3,040	2,995	2,995	3,080	2,992	53,500
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

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