kabutan

SG HOLDINGS CO.,LTD.(9143) Historical

9143
TSE Prime
SG HOLDINGS CO.,LTD.
1,504.5
JPY
-8.0
(-0.53%)
Dec 5, 3:30 pm JST
9.73
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,501.5
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,561 1,572 1,489 1,504 -56 -3.59% 8,161,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,579.5 1,588.5 1,542.0 1,560.5 -19.0 -1.20% 7,496,000
Nov 21, 2025 1,525.0 1,586.0 1,520.5 1,579.5 +47.5 +3.10% 10,696,000
Nov 14, 2025 1,468.5 1,544.5 1,462.5 1,532.0 +104.0 +7.28% 12,055,200
Nov 7, 2025 1,412.0 1,448.0 1,399.0 1,428.0 +11.5 +0.81% 8,437,200
Oct 31, 2025 1,461.0 1,480.5 1,415.5 1,416.5 -41.5 -2.85% 9,083,700
Oct 24, 2025 1,451.0 1,491.0 1,438.5 1,458.0 +23.0 +1.60% 8,959,800
Oct 17, 2025 1,450.0 1,466.5 1,419.0 1,435.0 -21.5 -1.48% 8,721,500
Oct 10, 2025 1,522.0 1,522.0 1,448.5 1,456.5 -25.5 -1.72% 11,956,500
Oct 3, 2025 1,558.5 1,562.0 1,482.0 1,482.0 -84.5 -5.39% 6,886,500
Sep 26, 2025 1,601.0 1,611.5 1,565.0 1,566.5 -44.0 -2.73% 5,123,400
Sep 19, 2025 1,605.0 1,628.0 1,602.5 1,610.5 +10.5 +0.66% 7,153,100
Sep 12, 2025 1,629.0 1,635.0 1,593.0 1,600.0 -29.0 -1.78% 6,951,000
Sep 5, 2025 1,589.0 1,653.0 1,582.0 1,629.0 +40.0 +2.52% 8,036,500
Aug 29, 2025 1,689.0 1,691.0 1,589.0 1,589.0 -104.0 -6.14% 13,691,300
Aug 22, 2025 1,695.0 1,701.0 1,638.0 1,693.0 +11.0 +0.65% 9,682,000
Aug 15, 2025 1,723.0 1,734.0 1,676.5 1,682.0 -71.0 -4.05% 9,717,800
Aug 8, 2025 1,674.0 1,763.5 1,663.5 1,753.0 +72.0 +4.28% 7,761,000
Aug 1, 2025 1,654.0 1,691.0 1,612.0 1,681.0 +27.0 +1.63% 7,510,300
Jul 25, 2025 1,612.0 1,661.0 1,585.5 1,654.0 +48.0 +2.99% 5,419,700
Jul 18, 2025 1,593.0 1,639.0 1,557.5 1,606.0 +2.5 +0.16% 9,042,800