kabutan

SG HOLDINGS CO.,LTD.(9143) Historical

9143
TSE Prime
SG HOLDINGS CO.,LTD.
1,466.0
JPY
+27.5
(+1.91%)
Dec 15, 3:24 pm JST
9.45
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
1,466.1
Dec 15, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
1,763.5 JPY
52 Week Low May 23, 2025
1,385.0 JPY
Yearly High Aug 8, 2025
1,763.5 JPY
Yearly Low May 23, 2025
1,385.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,450 1,467 1,442 1,466 +27 +1.91% 1,240,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,441.0 1,449.5 1,433.5 1,438.5 +3.0 +0.21% 1,873,700
Dec 11, 2025 1,460.0 1,463.5 1,428.0 1,435.5 -18.0 -1.24% 1,819,900
Dec 10, 2025 1,462.5 1,473.5 1,453.0 1,453.5 -5.5 -0.38% 1,738,200
Dec 9, 2025 1,496.0 1,499.5 1,454.0 1,459.0 -39.0 -2.60% 2,332,700
Dec 8, 2025 1,504.5 1,521.0 1,498.0 1,498.0 -6.5 -0.43% 1,602,700
Dec 5, 2025 1,503.0 1,507.5 1,490.0 1,504.5 -8.0 -0.53% 1,805,900
Dec 4, 2025 1,502.0 1,520.0 1,502.0 1,512.5 +13.5 +0.90% 1,462,500
Dec 3, 2025 1,512.0 1,555.0 1,489.0 1,499.0 -36.0 -2.35% 2,172,400
Dec 2, 2025 1,547.5 1,551.0 1,531.0 1,535.0 -17.0 -1.10% 1,345,900
Dec 1, 2025 1,561.0 1,572.0 1,550.5 1,552.0 -8.5 -0.54% 1,375,000
Nov 28, 2025 1,566.0 1,572.0 1,556.5 1,560.5 -8.5 -0.54% 1,840,000
Nov 27, 2025 1,544.0 1,569.0 1,542.0 1,569.0 +17.0 +1.10% 1,659,500
Nov 26, 2025 1,571.0 1,588.5 1,544.5 1,552.0 -25.5 -1.62% 2,462,400
Nov 25, 2025 1,579.5 1,586.0 1,563.5 1,577.5 -2.0 -0.13% 1,534,100
Nov 21, 2025 1,552.0 1,586.0 1,542.0 1,579.5 +42.0 +2.73% 3,146,600
Nov 20, 2025 1,531.5 1,548.5 1,527.0 1,537.5 -11.0 -0.71% 1,774,400
Nov 19, 2025 1,544.5 1,561.0 1,542.5 1,548.5 +15.0 +0.98% 1,969,500
Nov 18, 2025 1,550.0 1,556.5 1,529.5 1,533.5 -8.5 -0.55% 1,941,000
Nov 17, 2025 1,525.0 1,543.0 1,520.5 1,542.0 +10.0 +0.65% 1,864,500
Nov 14, 2025 1,535.0 1,544.5 1,514.0 1,532.0 +9.0 +0.59% 2,546,600