Sapporo Holdings Limited (TYO:2501)
Japan
· Delayed Price · Currency is JPY 7,926.00
-124.00 (-1.54%)
At close: Dec 5, 2025
Sapporo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,050.00 | 8,149.00 | 7,912.00 | 7,926.00 | 7,926.00 | -1.54% | 196,400 |
| Dec 4, 2025 | 8,012.00 | 8,139.00 | 7,988.00 | 8,050.00 | 8,050.00 | -0.53% | 188,600 |
| Dec 3, 2025 | 8,088.00 | 8,121.00 | 8,020.00 | 8,093.00 | 8,093.00 | -0.70% | 154,800 |
| Dec 2, 2025 | 7,979.00 | 8,198.00 | 7,950.00 | 8,150.00 | 8,150.00 | 2.07% | 174,500 |
| Dec 1, 2025 | 8,050.00 | 8,059.00 | 7,860.00 | 7,985.00 | 7,985.00 | -1.43% | 190,100 |
| Nov 28, 2025 | 8,149.00 | 8,277.00 | 8,101.00 | 8,101.00 | 8,101.00 | -0.11% | 189,500 |
| Nov 27, 2025 | 8,130.00 | 8,136.00 | 8,040.00 | 8,110.00 | 8,110.00 | -0.73% | 132,200 |
| Nov 26, 2025 | 8,145.00 | 8,198.00 | 8,102.00 | 8,170.00 | 8,170.00 | 0.31% | 200,000 |
| Nov 25, 2025 | 8,111.00 | 8,167.00 | 8,033.00 | 8,145.00 | 8,145.00 | 0.53% | 143,900 |
| Nov 21, 2025 | 8,142.00 | 8,260.00 | 8,093.00 | 8,102.00 | 8,102.00 | 0.96% | 288,200 |
| Nov 20, 2025 | 7,914.00 | 8,088.00 | 7,881.00 | 8,025.00 | 8,025.00 | 0.75% | 161,800 |
| Nov 19, 2025 | 7,957.00 | 7,999.00 | 7,876.00 | 7,965.00 | 7,965.00 | 0.29% | 175,300 |
| Nov 18, 2025 | 8,115.00 | 8,130.00 | 7,942.00 | 7,942.00 | 7,942.00 | -2.12% | 201,600 |
| Nov 17, 2025 | 8,050.00 | 8,141.00 | 7,968.00 | 8,114.00 | 8,114.00 | 0.67% | 275,600 |
| Nov 14, 2025 | 7,996.00 | 8,060.00 | 7,761.00 | 8,060.00 | 8,060.00 | 2.73% | 455,400 |
| Nov 13, 2025 | 7,948.00 | 8,212.00 | 7,801.00 | 7,846.00 | 7,846.00 | -0.17% | 951,200 |
| Nov 12, 2025 | 7,684.00 | 7,950.00 | 7,470.00 | 7,859.00 | 7,859.00 | 5.35% | 562,200 |
| Nov 11, 2025 | 7,443.00 | 7,466.00 | 7,398.00 | 7,460.00 | 7,460.00 | 0.23% | 145,800 |
| Nov 10, 2025 | 7,519.00 | 7,530.00 | 7,393.00 | 7,443.00 | 7,443.00 | -0.91% | 142,100 |
| Nov 7, 2025 | 7,442.00 | 7,530.00 | 7,400.00 | 7,511.00 | 7,511.00 | 1.27% | 169,600 |
| Nov 6, 2025 | 7,397.00 | 7,495.00 | 7,388.00 | 7,417.00 | 7,417.00 | -0.28% | 118,100 |
| Nov 5, 2025 | 7,595.00 | 7,650.00 | 7,374.00 | 7,438.00 | 7,438.00 | -0.77% | 184,700 |
| Nov 4, 2025 | 7,430.00 | 7,538.00 | 7,400.00 | 7,496.00 | 7,496.00 | 1.30% | 208,200 |
| Oct 31, 2025 | 7,398.00 | 7,442.00 | 7,367.00 | 7,400.00 | 7,400.00 | 0.42% | 116,200 |
| Oct 30, 2025 | 7,207.00 | 7,390.00 | 7,206.00 | 7,369.00 | 7,369.00 | 0.16% | 207,500 |
| Oct 29, 2025 | 7,488.00 | 7,520.00 | 7,308.00 | 7,357.00 | 7,357.00 | -2.18% | 189,300 |
| Oct 28, 2025 | 7,460.00 | 7,550.00 | 7,445.00 | 7,521.00 | 7,521.00 | -0.17% | 135,300 |
| Oct 27, 2025 | 7,482.00 | 7,590.00 | 7,458.00 | 7,534.00 | 7,534.00 | -0.33% | 188,100 |
| Oct 24, 2025 | 7,667.00 | 7,719.00 | 7,479.00 | 7,559.00 | 7,559.00 | -1.86% | 208,300 |
| Oct 23, 2025 | 7,747.00 | 7,770.00 | 7,681.00 | 7,702.00 | 7,702.00 | -0.59% | 128,800 |
| Oct 22, 2025 | 7,687.00 | 7,783.00 | 7,681.00 | 7,748.00 | 7,748.00 | 0.79% | 111,700 |
| Oct 21, 2025 | 7,759.00 | 7,774.00 | 7,665.00 | 7,687.00 | 7,687.00 | -0.59% | 107,800 |
| Oct 20, 2025 | 7,620.00 | 7,740.00 | 7,588.00 | 7,733.00 | 7,733.00 | 1.99% | 139,900 |
| Oct 17, 2025 | 7,700.00 | 7,746.00 | 7,547.00 | 7,582.00 | 7,582.00 | -1.77% | 191,200 |
| Oct 16, 2025 | 7,692.00 | 7,765.00 | 7,631.00 | 7,719.00 | 7,719.00 | 0.35% | 176,500 |
| Oct 15, 2025 | 7,703.00 | 7,986.00 | 7,638.00 | 7,692.00 | 7,692.00 | 1.84% | 421,100 |
| Oct 14, 2025 | 7,273.00 | 7,575.00 | 7,273.00 | 7,553.00 | 7,553.00 | 1.79% | 228,500 |
| Oct 10, 2025 | 7,480.00 | 7,514.00 | 7,275.00 | 7,420.00 | 7,420.00 | 0.15% | 202,600 |
| Oct 9, 2025 | 7,398.00 | 7,435.00 | 7,368.00 | 7,409.00 | 7,409.00 | -0.27% | 145,500 |
| Oct 8, 2025 | 7,473.00 | 7,590.00 | 7,429.00 | 7,429.00 | 7,429.00 | 0.26% | 148,400 |
| Oct 7, 2025 | 7,369.00 | 7,450.00 | 7,309.00 | 7,410.00 | 7,410.00 | 0.94% | 145,900 |
| Oct 6, 2025 | 7,320.00 | 7,369.00 | 7,260.00 | 7,341.00 | 7,341.00 | 1.48% | 227,000 |
| Oct 3, 2025 | 6,980.00 | 7,278.00 | 6,969.00 | 7,234.00 | 7,234.00 | 3.55% | 218,700 |
| Oct 2, 2025 | 7,128.00 | 7,159.00 | 6,983.00 | 6,986.00 | 6,986.00 | -2.67% | 200,600 |
| Oct 1, 2025 | 7,325.00 | 7,336.00 | 7,178.00 | 7,178.00 | 7,178.00 | -2.88% | 182,900 |
| Sep 30, 2025 | 7,360.00 | 7,425.00 | 7,305.00 | 7,391.00 | 7,391.00 | -0.27% | 175,600 |
| Sep 29, 2025 | 7,548.00 | 7,565.00 | 7,411.00 | 7,411.00 | 7,411.00 | -2.06% | 174,800 |
| Sep 26, 2025 | 7,450.00 | 7,590.00 | 7,439.00 | 7,567.00 | 7,567.00 | 2.23% | 219,400 |
| Sep 25, 2025 | 7,389.00 | 7,420.00 | 7,327.00 | 7,402.00 | 7,402.00 | 1.12% | 179,800 |
| Sep 24, 2025 | 7,329.00 | 7,396.00 | 7,285.00 | 7,320.00 | 7,320.00 | 0.49% | 173,000 |