kabutan

SAWAI GROUP HOLDINGS Co.,Ltd.(4887) Historical

4887
TSE Prime
SAWAI GROUP HOLDINGS Co.,Ltd.
1,839.5
JPY
-7.5
(-0.41%)
Oct 31, 3:30 pm JST
11.93
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 9, 2025
2,250.0 JPY
52 Week Low May 14, 2025
1,650.0 JPY
Yearly High Jan 9, 2025
2,250.0 JPY
Yearly Low May 14, 2025
1,650.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 1,856 1,857 1,826 1,839 -8 -0.41% 312,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 1,845.0 1,850.5 1,835.5 1,847.0 +12.0 +0.65% 408,900
Oct 29, 2025 1,888.5 1,900.0 1,828.5 1,835.0 -52.5 -2.78% 577,100
Oct 28, 2025 1,909.0 1,919.0 1,887.5 1,887.5 -31.5 -1.64% 278,800
Oct 27, 2025 1,900.0 1,924.0 1,898.0 1,919.0 +21.5 +1.13% 235,500
Oct 24, 2025 1,910.0 1,927.5 1,890.5 1,897.5 -16.0 -0.84% 248,700
Oct 23, 2025 1,915.0 1,944.5 1,905.5 1,913.5 -22.0 -1.14% 303,500
Oct 22, 2025 1,913.0 1,935.5 1,913.0 1,935.5 +16.5 +0.86% 408,600
Oct 21, 2025 1,916.5 1,928.0 1,909.5 1,919.0 0 0.00% 235,300
Oct 20, 2025 1,949.0 1,949.0 1,915.5 1,919.0 +2.5 +0.13% 205,100
Oct 17, 2025 1,904.5 1,926.0 1,899.5 1,916.5 +16.5 +0.87% 203,500
Oct 16, 2025 1,897.0 1,904.5 1,875.5 1,900.0 +2.5 +0.13% 267,300
Oct 15, 2025 1,884.5 1,906.5 1,879.5 1,897.5 +30.0 +1.61% 386,900
Oct 14, 2025 1,889.0 1,914.5 1,852.0 1,867.5 -68.5 -3.54% 483,300
Oct 10, 2025 1,982.5 1,993.5 1,935.5 1,936.0 -65.0 -3.25% 314,700
Oct 9, 2025 1,996.5 2,013.0 1,987.5 2,001.0 +2.0 +0.10% 250,100
Oct 8, 2025 1,988.0 2,002.5 1,977.0 1,999.0 +29.0 +1.47% 329,300
Oct 7, 2025 2,015.0 2,024.0 1,966.0 1,970.0 -41.5 -2.06% 393,200
Oct 6, 2025 1,982.0 2,017.0 1,980.5 2,011.5 +50.0 +2.55% 255,900
Oct 3, 2025 1,969.0 1,975.0 1,952.0 1,961.5 +2.5 +0.13% 201,000
Oct 2, 2025 1,941.5 1,966.0 1,933.0 1,959.0 +27.0 +1.40% 295,800
1 2 3 4 5
...
18