SG HOLDINGS CO.,LTD.(9143) Historical

52 Week High Aug 8, 2025

1,763.5 JPY

52 Week Low May 23, 2025

1,385.0 JPY

Yearly High Mar 19, 2026

1,608.5 JPY

Yearly Low Mar 4, 2026

1,417.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,457	1,458	1,434	1,435	-44	-2.94%	193,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,471.0	1,479.5	1,451.0	1,479.0	+23.0	+1.58%	1,170,700
Apr 27, 2026	1,450.5	1,471.5	1,450.5	1,456.0	-6.5	-0.44%	1,180,700
Apr 24, 2026	1,485.0	1,499.0	1,457.0	1,462.5	-31.0	-2.08%	1,393,900
Apr 23, 2026	1,487.0	1,502.0	1,481.5	1,493.5	-11.5	-0.76%	1,201,900
Apr 22, 2026	1,524.5	1,531.5	1,501.0	1,505.0	-29.5	-1.92%	928,700
Apr 21, 2026	1,535.0	1,558.0	1,533.5	1,534.5	+9.5	+0.62%	1,327,600
Apr 20, 2026	1,509.0	1,526.5	1,496.5	1,525.0	+16.0	+1.06%	1,523,700
Apr 17, 2026	1,520.0	1,534.5	1,509.0	1,509.0	-8.0	-0.53%	890,600
Apr 16, 2026	1,529.0	1,534.0	1,515.0	1,517.0	-12.0	-0.78%	988,300
Apr 15, 2026	1,547.0	1,549.5	1,522.0	1,529.0	-14.0	-0.91%	1,021,100
Apr 14, 2026	1,535.0	1,543.0	1,530.0	1,543.0	+12.5	+0.82%	833,400
Apr 13, 2026	1,541.5	1,551.0	1,526.5	1,530.5	-17.5	-1.13%	727,600
Apr 10, 2026	1,562.0	1,579.5	1,540.5	1,548.0	-6.5	-0.42%	885,700
Apr 9, 2026	1,563.0	1,582.5	1,552.5	1,554.5	-8.0	-0.51%	1,351,700
Apr 8, 2026	1,540.0	1,562.5	1,540.0	1,562.5	+34.0	+2.22%	2,018,100
Apr 7, 2026	1,506.0	1,533.0	1,506.0	1,528.5	+20.0	+1.33%	1,239,000
Apr 6, 2026	1,514.5	1,520.0	1,506.0	1,508.5	+1.5	+0.10%	1,033,600
Apr 3, 2026	1,494.5	1,508.5	1,492.5	1,507.0	+1.5	+0.10%	862,400
Apr 2, 2026	1,493.0	1,507.5	1,490.5	1,505.5	+10.0	+0.67%	1,081,700
Apr 1, 2026	1,462.5	1,497.5	1,462.0	1,495.5	+17.0	+1.15%	1,356,300