SG Holdings Co.,Ltd. (9143.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9143.T Historical Return
If you invested ¥1000 in SG Holdings Co.,Ltd. (9143.T) since IPO date, it would be worth ¥1,898.43 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥597.63, while ¥1000 invested 1 year ago would be worth ¥1,025.98. This corresponds to total returns of 89.84%, -40.24%, 2.6%, respectively, with annualized returns of 7.5%, -9.78%, 2.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9143.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,489 | 1,486.5 | 1,486.5 | 1,489 | 1,471 | 925,900 |
| October 20, 2026 | 1,484.5 | 1,491.5 | 1,491.5 | 1,496.5 | 1,482.5 | 1.09M |
| October 19, 2026 | 1,509 | 1,493 | 1,493 | 1,513.5 | 1,490.5 | 1.19M |
| October 16, 2026 | 1,496.5 | 1,495.5 | 1,495.5 | 1,508.5 | 1,493.5 | 971,400 |
| October 15, 2026 | 1,480.5 | 1,496.5 | 1,496.5 | 1,496.5 | 1,473 | 1.26M |
| October 14, 2026 | 1,483.5 | 1,486 | 1,486 | 1,497.5 | 1,472.5 | 1.6M |
| October 13, 2026 | 1,457 | 1,474 | 1,474 | 1,474 | 1,442 | 1.22M |
| October 09, 2026 | 1,452 | 1,443.5 | 1,443.5 | 1,464.5 | 1,437.5 | 1.21M |
| October 08, 2026 | 1,428 | 1,441.5 | 1,441.5 | 1,441.5 | 1,418.5 | 1.18M |
| October 07, 2026 | 1,425.5 | 1,435.5 | 1,435.5 | 1,443 | 1,425 | 1.24M |
| October 06, 2026 | 1,419.5 | 1,431.5 | 1,431.5 | 1,436 | 1,410 | 1.32M |
| October 05, 2026 | 1,406.5 | 1,409.5 | 1,409.5 | 1,414 | 1,396 | 1.32M |
| October 02, 2026 | 1,410 | 1,409 | 1,409 | 1,420.5 | 1,397.5 | 1.68M |
| October 01, 2026 | 1,435.5 | 1,415.5 | 1,415.5 | 1,442.5 | 1,402.5 | 2.36M |
| September 30, 2026 | 1,451 | 1,444 | 1,444 | 1,451 | 1,430.5 | 1.68M |
| September 29, 2026 | 1,471.5 | 1,443.5 | 1,443.5 | 1,478.5 | 1,443.5 | 1.47M |
| September 28, 2026 | 1,504.5 | 1,491.5 | 1,491.5 | 1,507 | 1,491 | 1.75M |
| September 25, 2026 | 1,490.5 | 1,500 | 1,500 | 1,507 | 1,490.5 | 1.37M |
| September 24, 2026 | 1,490 | 1,492 | 1,492 | 1,499.5 | 1,483 | 1.16M |
| September 18, 2026 | 1,510 | 1,494 | 1,494 | 1,514.5 | 1,494 | 1.77M |
| September 17, 2026 | 1,503 | 1,517.5 | 1,517.5 | 1,521.5 | 1,501.5 | 1.07M |
| September 16, 2026 | 1,496.5 | 1,502.5 | 1,502.5 | 1,504 | 1,491 | 883,800 |
| September 15, 2026 | 1,500 | 1,489.5 | 1,489.5 | 1,505 | 1,482.5 | 1.08M |
| September 11, 2026 | 1,455.5 | 1,475.5 | 1,475.5 | 1,477.5 | 1,451 | 1.34M |
| September 10, 2026 | 1,459.5 | 1,464 | 1,464 | 1,469.5 | 1,454 | 1.41M |
| September 09, 2026 | 1,462.5 | 1,455 | 1,455 | 1,468 | 1,451.5 | 1.27M |
| September 08, 2026 | 1,460 | 1,469.5 | 1,469.5 | 1,481 | 1,453.5 | 1.87M |
| September 07, 2026 | 1,474.5 | 1,466.5 | 1,466.5 | 1,481.5 | 1,458.5 | 1.3M |
| September 04, 2026 | 1,459 | 1,481 | 1,481 | 1,491 | 1,454.5 | 1.38M |
| September 03, 2026 | 1,470.5 | 1,467 | 1,467 | 1,476.5 | 1,457 | 1.42M |
| September 02, 2026 | 1,503.5 | 1,472 | 1,472 | 1,505 | 1,467 | 1.63M |
| September 01, 2026 | 1,512 | 1,518.5 | 1,518.5 | 1,527.5 | 1,508 | 1.65M |
| August 31, 2026 | 1,510 | 1,512.5 | 1,512.5 | 1,516 | 1,495.5 | 1.84M |
| August 28, 2026 | 1,512 | 1,508.5 | 1,508.5 | 1,530 | 1,503 | 1.42M |
| August 27, 2026 | 1,522.5 | 1,522.5 | 1,522.5 | 1,528.5 | 1,514.5 | 1.58M |
| August 26, 2026 | 1,541 | 1,528.5 | 1,528.5 | 1,557 | 1,521.5 | 2.24M |
| August 25, 2026 | 1,583 | 1,552.5 | 1,552.5 | 1,587 | 1,551 | 1.71M |
| August 24, 2026 | 1,560 | 1,565.5 | 1,565.5 | 1,569.5 | 1,545.5 | 1.04M |
| 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 |
AD
