SG Holdings Co.,Ltd. (9143.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in SG Holdings Co.,Ltd. (9143.T) since IPO date, it would be worth ¥1,985.27 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 ¥587.62, while ¥1000 invested 1 year ago would be worth ¥954.08. This corresponds to total returns of 98.53%, -41.24%, -4.59%, respectively, with annualized returns of 8.21%, -10.09%, -4.59%.
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 | 1,574.5 | 1,566 | 1,566 | 1,579 | 1,562 | 1.4M |
| August 20, 2026 | 1,592 | 1,573.5 | 1,573.5 | 1,606 | 1,562 | 1.51M |
| August 19, 2026 | 1,638.5 | 1,587.5 | 1,587.5 | 1,646.5 | 1,575 | 1.62M |
| August 18, 2026 | 1,630 | 1,617.5 | 1,617.5 | 1,634 | 1,605 | 1.19M |
| August 17, 2026 | 1,645.5 | 1,631.5 | 1,631.5 | 1,649 | 1,615.5 | 1.48M |
| August 14, 2026 | 1,607.5 | 1,644 | 1,644 | 1,648.5 | 1,603.5 | 1.76M |
| August 13, 2026 | 1,584 | 1,596 | 1,596 | 1,601.5 | 1,575 | 1.15M |
| August 12, 2026 | 1,614 | 1,601.5 | 1,601.5 | 1,616 | 1,582 | 1.17M |
| August 10, 2026 | 1,594 | 1,607 | 1,607 | 1,615 | 1,562.5 | 2.29M |
| August 07, 2026 | 1,510 | 1,541 | 1,541 | 1,559.5 | 1,502.5 | 1.22M |
| August 06, 2026 | 1,523 | 1,532 | 1,532 | 1,532 | 1,509.5 | 1.13M |
| August 05, 2026 | 1,514 | 1,509.5 | 1,509.5 | 1,527 | 1,503 | 822,700 |
| August 04, 2026 | 1,531 | 1,521.5 | 1,521.5 | 1,539 | 1,510 | 1.05M |
| August 03, 2026 | 1,570 | 1,547.5 | 1,547.5 | 1,573 | 1,533.5 | 1.13M |
| July 31, 2026 | 1,605.5 | 1,581.5 | 1,581.5 | 1,613.5 | 1,560 | 1.5M |
| July 30, 2026 | 1,620 | 1,630 | 1,630 | 1,650 | 1,610 | 1.36M |
| July 29, 2026 | 1,621 | 1,660 | 1,660 | 1,675 | 1,609 | 1.73M |
| July 28, 2026 | 1,621.5 | 1,624.5 | 1,624.5 | 1,635.5 | 1,608.5 | 1.57M |
| July 27, 2026 | 1,594.5 | 1,609 | 1,609 | 1,614 | 1,591 | 1.43M |
| July 24, 2026 | 1,575 | 1,588.5 | 1,588.5 | 1,604 | 1,575 | 1.5M |
| July 23, 2026 | 1,572.5 | 1,589.5 | 1,589.5 | 1,597.5 | 1,571 | 1.42M |
| July 22, 2026 | 1,586 | 1,580.5 | 1,580.5 | 1,599 | 1,562.5 | 1.23M |
| July 21, 2026 | 1,614 | 1,602 | 1,602 | 1,622.5 | 1,594 | 1.68M |
| July 17, 2026 | 1,605 | 1,620 | 1,620 | 1,632 | 1,592 | 2.3M |
| July 16, 2026 | 1,594 | 1,591.5 | 1,591.5 | 1,614.5 | 1,584.5 | 1.56M |
| July 15, 2026 | 1,598 | 1,597.5 | 1,597.5 | 1,600 | 1,572 | 1.95M |
| July 14, 2026 | 1,576 | 1,587.5 | 1,587.5 | 1,608.5 | 1,566 | 1.14M |
| July 13, 2026 | 1,582.5 | 1,576 | 1,576 | 1,588.5 | 1,565.5 | 910,400 |
| July 10, 2026 | 1,600 | 1,570.5 | 1,570.5 | 1,603 | 1,570.5 | 919,600 |
| July 09, 2026 | 1,603.5 | 1,603 | 1,603 | 1,611.5 | 1,590.5 | 847,800 |
| July 08, 2026 | 1,610 | 1,612.5 | 1,612.5 | 1,620 | 1,590 | 965,000 |
| July 07, 2026 | 1,613 | 1,608.5 | 1,608.5 | 1,615 | 1,586.5 | 1.2M |
| July 06, 2026 | 1,580.5 | 1,604.5 | 1,604.5 | 1,604.5 | 1,577.5 | 1.03M |
| July 03, 2026 | 1,565 | 1,578 | 1,578 | 1,584 | 1,553 | 1.08M |
| July 02, 2026 | 1,527 | 1,552 | 1,552 | 1,559 | 1,518.5 | 1.06M |
| July 01, 2026 | 1,540 | 1,507 | 1,507 | 1,543 | 1,500.5 | 972,000 |
| June 30, 2026 | 1,540 | 1,543 | 1,543 | 1,557.5 | 1,539 | 1.24M |
| June 29, 2026 | 1,574 | 1,558.5 | 1,558.5 | 1,583.5 | 1,547 | 1.22M |
| June 26, 2026 | 1,525 | 1,560.5 | 1,560.5 | 1,560.5 | 1,525 | 1.97M |
| June 25, 2026 | 1,486.5 | 1,489.5 | 1,489.5 | 1,504.5 | 1,470 | 1.12M |
| June 24, 2026 | 1,481 | 1,469 | 1,469 | 1,484 | 1,457.5 | 974,000 |
| June 23, 2026 | 1,475.5 | 1,486.5 | 1,486.5 | 1,492 | 1,462 | 1.14M |
| June 22, 2026 | 1,468 | 1,476 | 1,476 | 1,490 | 1,458.5 | 989,400 |
| June 19, 2026 | 1,476 | 1,474 | 1,474 | 1,487.5 | 1,461 | 7.05M |
| June 18, 2026 | 1,451.5 | 1,484 | 1,484 | 1,484 | 1,444 | 1.72M |
| June 17, 2026 | 1,482 | 1,459 | 1,459 | 1,487 | 1,447.5 | 1.32M |
| June 16, 2026 | 1,467.5 | 1,472 | 1,472 | 1,485 | 1,460 | 985,700 |
| June 15, 2026 | 1,501.5 | 1,476 | 1,476 | 1,502 | 1,470 | 1.41M |
| June 12, 2026 | 1,512 | 1,494.5 | 1,494.5 | 1,513 | 1,488.5 | 1.95M |
| June 11, 2026 | 1,457.5 | 1,514.5 | 1,514.5 | 1,521.5 | 1,450.5 | 2.07M |
| June 10, 2026 | 1,472 | 1,450.5 | 1,450.5 | 1,476 | 1,439.5 | 1.38M |
| June 09, 2026 | 1,466.5 | 1,443.5 | 1,443.5 | 1,478.5 | 1,443.5 | 1.25M |
| June 08, 2026 | 1,447 | 1,442 | 1,442 | 1,449.5 | 1,418.5 | 1.16M |
| June 05, 2026 | 1,427.5 | 1,421.5 | 1,421.5 | 1,441.5 | 1,411 | 1.12M |
| June 04, 2026 | 1,393 | 1,416 | 1,416 | 1,420 | 1,391 | 1.07M |
| June 03, 2026 | 1,403.5 | 1,406 | 1,406 | 1,414.5 | 1,393 | 1.37M |
| June 02, 2026 | 1,409.5 | 1,416.5 | 1,416.5 | 1,422.5 | 1,392.5 | 1.38M |
| June 01, 2026 | 1,442 | 1,426 | 1,426 | 1,448 | 1,413 | 1.76M |
| May 29, 2026 | 1,466.5 | 1,448.5 | 1,448.5 | 1,478 | 1,448.5 | 1.83M |
| May 28, 2026 | 1,434.5 | 1,464 | 1,464 | 1,471 | 1,431 | 990,000 |