kabutan

SG HOLDINGS CO.,LTD.(9143) Historical

9143
TSE Prime
SG HOLDINGS CO.,LTD.
1,499.5
JPY
-13.0
(-0.86%)
Dec 5, 2:54 pm JST
9.70
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
1,499
Dec 5, 2:49 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 5, 2025 1,503 1,507 1,490 1,499 -13 -0.86% 1,160,100

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 1,518.0 1,529.0 1,508.0 1,523.0 +19.0 +1.26% 2,090,000
Nov 12, 2025 1,481.0 1,516.0 1,475.0 1,504.0 +29.0 +1.97% 2,169,600
Nov 11, 2025 1,502.5 1,505.5 1,473.5 1,475.0 -27.5 -1.83% 2,088,300
Nov 10, 2025 1,468.5 1,509.0 1,462.5 1,502.5 +74.5 +5.22% 3,160,700
Nov 7, 2025 1,411.0 1,437.5 1,408.5 1,428.0 +22.0 +1.56% 1,917,300
Nov 6, 2025 1,419.0 1,438.5 1,405.0 1,406.0 -4.0 -0.28% 2,320,700