Sagami Holdings Corporation (9900.T) JPX

Currency In JPY

9900.T Historical Return

If you invested ¥1000 in Sagami Holdings Corporation (9900.T) 10 years ago, it would be worth ¥1,844.16 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,197.04, while ¥1000 invested 1 year ago would be worth ¥1,220.19. This corresponds to total returns of 84.42%, 119.7%, 22.02%, respectively, with annualized returns of 6.31%, 17.05%, 22.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9900.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,126	1,136	1,136	1,140	1,120	220,500
September 10, 2026	1,112	1,126	1,126	1,130	1,109	149,300
September 09, 2026	1,099	1,114	1,114	1,129	1,097	154,500
September 08, 2026	1,093	1,109	1,109	1,113	1,080	178,200
September 07, 2026	1,123	1,092	1,092	1,133	1,092	249,900
September 04, 2026	1,120	1,128	1,128	1,145	1,117	176,900
September 03, 2026	1,140	1,123	1,123	1,147	1,113	299,700
September 02, 2026	1,151	1,118	1,118	1,162	1,113	594,500
September 01, 2026	1,128	1,163	1,163	1,186	1,127	596,000
August 31, 2026	1,124	1,136	1,136	1,155	1,110	208,500
August 28, 2026	1,086	1,135	1,135	1,138	1,075	321,300
August 27, 2026	1,083	1,080	1,080	1,108	1,063	415,700
August 26, 2026	1,079.5	1,082.5	1,082.5	1,087	1,070	222,200
August 25, 2026	1,087.5	1,075	1,075	1,090	1,071	207,000
August 24, 2026	1,080.5	1,076	1,076	1,092	1,069	273,000
August 21, 2026	1,085	1,084.5	1,084.5	1,088	1,072.5	191,200
August 20, 2026	1,089	1,074	1,074	1,109	1,065.5	273,200
August 19, 2026	1,136.5	1,086.5	1,086.5	1,138	1,082.5	345,400
August 18, 2026	1,133	1,135	1,135	1,143	1,116	195,400
August 17, 2026	1,121	1,114.5	1,114.5	1,125	1,093	290,000
August 14, 2026	1,104	1,124.5	1,124.5	1,130.5	1,093.5	275,400
August 13, 2026	1,102.5	1,092	1,092	1,125	1,080	423,400
August 12, 2026	1,109	1,102.5	1,102.5	1,109	1,087.5	177,200
August 10, 2026	1,100	1,095	1,095	1,102.5	1,081	141,800
August 07, 2026	1,080	1,096.5	1,096.5	1,106.5	1,074.5	246,200
August 06, 2026	1,057.5	1,082.5	1,082.5	1,082.5	1,036.5	257,800
August 05, 2026	1,042.5	1,045	1,045	1,055	1,028	190,600
August 04, 2026	1,060	1,044.5	1,044.5	1,060.5	1,035	198,200
August 03, 2026	1,040	1,057	1,057	1,067.5	1,023	237,600
July 31, 2026	1,035	1,037.5	1,037.5	1,042	1,016	228,800
July 30, 2026	1,074.5	1,055	1,055	1,088.5	1,053	304,400
July 29, 2026	1,030.5	1,080.5	1,080.5	1,092	1,026.5	384,200
July 28, 2026	1,005.5	1,027.5	1,027.5	1,029.5	993.5	328,800
July 27, 2026	966.5	999	999	1,009.5	965	326,400
July 24, 2026	945	960.5	960.5	967.5	940	216,400
July 23, 2026	954	946.5	946.5	954	936.5	309,400
July 22, 2026	927.5	957.5	957.5	959	919	402,400
July 21, 2026	905	907.5	907.5	916.5	903	159,000
July 17, 2026	895	897	897	907	895	206,600
July 16, 2026	883.5	886.5	886.5	891.5	882.5	92,000
July 15, 2026	892.5	882.5	882.5	894.5	878	116,800
July 14, 2026	889.5	882	882	896.5	882	121,600
July 13, 2026	880	878	878	889.5	878	165,200
July 10, 2026	893.5	876.5	876.5	896	875.5	178,800
July 09, 2026	893	889.5	889.5	896.5	885	208,200
July 08, 2026	897	894.5	894.5	903	890.5	210,000
July 07, 2026	884.5	894	894	907.5	872.5	390,400
July 06, 2026	823.5	882	882	888	823.5	497,000
July 03, 2026	827	823	823	832.5	822.5	114,200
July 02, 2026	821.5	817	817	827.5	817	126,800
July 01, 2026	819.5	811.5	811.5	819.5	807.5	112,800
June 30, 2026	823.5	819.5	819.5	829	818	111,800
June 29, 2026	822.5	830	830	830	816.5	170,600
June 26, 2026	801	806.5	806.5	811	799.5	141,000
June 25, 2026	805	804.5	804.5	810.5	800	117,200
June 24, 2026	791.5	803.5	803.5	805	787.5	112,000
June 23, 2026	788	785.5	785.5	791.5	784	108,400
June 22, 2026	788	788.5	788.5	796	785	101,200
June 19, 2026	785	789	789	794.5	782	106,400
June 18, 2026	787.5	790.5	790.5	792	779.5	148,800