SG Holdings Co.,Ltd. (TYO:9143)
Japan
· Delayed Price · Currency is JPY 1,504.50
-8.00 (-0.53%)
At close: Dec 5, 2025
SG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,503.00 | 1,507.50 | 1,490.00 | 1,504.50 | 1,504.50 | -0.53% | 1,805,900 |
| Dec 4, 2025 | 1,502.00 | 1,520.00 | 1,502.00 | 1,512.50 | 1,512.50 | 0.90% | 1,462,500 |
| Dec 3, 2025 | 1,512.00 | 1,555.00 | 1,489.00 | 1,499.00 | 1,499.00 | -2.35% | 2,172,400 |
| Dec 2, 2025 | 1,547.50 | 1,551.00 | 1,531.00 | 1,535.00 | 1,535.00 | -1.10% | 1,345,900 |
| Dec 1, 2025 | 1,561.00 | 1,572.00 | 1,550.50 | 1,552.00 | 1,552.00 | -0.54% | 1,375,000 |
| Nov 28, 2025 | 1,566.00 | 1,572.00 | 1,556.50 | 1,560.50 | 1,560.50 | -0.54% | 1,840,000 |
| Nov 27, 2025 | 1,544.00 | 1,569.00 | 1,542.00 | 1,569.00 | 1,569.00 | 1.10% | 1,659,500 |
| Nov 26, 2025 | 1,571.00 | 1,588.50 | 1,544.50 | 1,552.00 | 1,552.00 | -1.62% | 2,462,400 |
| Nov 25, 2025 | 1,579.50 | 1,586.00 | 1,563.50 | 1,577.50 | 1,577.50 | -0.13% | 1,534,100 |
| Nov 21, 2025 | 1,552.00 | 1,586.00 | 1,542.00 | 1,579.50 | 1,579.50 | 2.73% | 3,146,600 |
| Nov 20, 2025 | 1,531.50 | 1,548.50 | 1,527.00 | 1,537.50 | 1,537.50 | -0.71% | 1,774,400 |
| Nov 19, 2025 | 1,544.50 | 1,561.00 | 1,542.50 | 1,548.50 | 1,548.50 | 0.98% | 1,969,500 |
| Nov 18, 2025 | 1,550.00 | 1,556.50 | 1,529.50 | 1,533.50 | 1,533.50 | -0.55% | 1,941,000 |
| Nov 17, 2025 | 1,525.00 | 1,543.00 | 1,520.50 | 1,542.00 | 1,542.00 | 0.65% | 1,864,500 |
| Nov 14, 2025 | 1,535.00 | 1,544.50 | 1,514.00 | 1,532.00 | 1,532.00 | 0.59% | 2,546,600 |
| Nov 13, 2025 | 1,518.00 | 1,529.00 | 1,508.00 | 1,523.00 | 1,523.00 | 1.26% | 2,090,000 |
| Nov 12, 2025 | 1,481.00 | 1,516.00 | 1,475.00 | 1,504.00 | 1,504.00 | 1.97% | 2,169,600 |
| Nov 11, 2025 | 1,502.50 | 1,505.50 | 1,473.50 | 1,475.00 | 1,475.00 | -1.83% | 2,088,300 |
| Nov 10, 2025 | 1,468.50 | 1,509.00 | 1,462.50 | 1,502.50 | 1,502.50 | 5.22% | 3,160,700 |
| Nov 7, 2025 | 1,411.00 | 1,437.50 | 1,408.50 | 1,428.00 | 1,428.00 | 1.56% | 1,917,300 |
| Nov 6, 2025 | 1,419.00 | 1,438.50 | 1,405.00 | 1,406.00 | 1,406.00 | -0.28% | 2,320,700 |
| Nov 5, 2025 | 1,440.00 | 1,448.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.30% | 1,646,700 |
| Nov 4, 2025 | 1,412.00 | 1,436.50 | 1,399.00 | 1,428.50 | 1,428.50 | 0.85% | 2,552,500 |
| Oct 31, 2025 | 1,426.50 | 1,431.50 | 1,416.00 | 1,416.50 | 1,416.50 | -0.74% | 2,259,600 |
| Oct 30, 2025 | 1,417.50 | 1,435.50 | 1,415.50 | 1,427.00 | 1,427.00 | 0.18% | 1,713,300 |
| Oct 29, 2025 | 1,453.00 | 1,455.50 | 1,423.00 | 1,424.50 | 1,424.50 | -2.36% | 1,701,000 |
| Oct 28, 2025 | 1,474.00 | 1,475.00 | 1,454.50 | 1,459.00 | 1,459.00 | -0.68% | 1,450,000 |
| Oct 27, 2025 | 1,461.00 | 1,480.50 | 1,459.00 | 1,469.00 | 1,469.00 | 0.75% | 1,959,800 |
| Oct 24, 2025 | 1,465.00 | 1,475.50 | 1,455.00 | 1,458.00 | 1,458.00 | -1.45% | 1,670,700 |
| Oct 23, 2025 | 1,491.00 | 1,491.00 | 1,478.00 | 1,479.50 | 1,479.50 | -0.07% | 1,856,500 |
| Oct 22, 2025 | 1,470.00 | 1,484.50 | 1,470.00 | 1,480.50 | 1,480.50 | 0.85% | 1,427,200 |
| Oct 21, 2025 | 1,458.00 | 1,474.00 | 1,456.00 | 1,468.00 | 1,468.00 | 0.93% | 1,951,200 |
| Oct 20, 2025 | 1,451.00 | 1,460.50 | 1,438.50 | 1,454.50 | 1,454.50 | 1.36% | 2,054,200 |
| Oct 17, 2025 | 1,430.00 | 1,444.50 | 1,419.00 | 1,435.00 | 1,435.00 | 0.63% | 1,853,000 |
| Oct 16, 2025 | 1,431.00 | 1,438.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.38% | 1,986,800 |
| Oct 15, 2025 | 1,455.00 | 1,466.50 | 1,431.50 | 1,431.50 | 1,431.50 | -1.31% | 2,761,100 |
| Oct 14, 2025 | 1,450.00 | 1,458.50 | 1,441.00 | 1,450.50 | 1,450.50 | -0.41% | 2,120,600 |
| Oct 10, 2025 | 1,466.00 | 1,475.00 | 1,448.50 | 1,456.50 | 1,456.50 | -1.42% | 2,495,800 |
| Oct 9, 2025 | 1,468.50 | 1,496.00 | 1,466.50 | 1,477.50 | 1,477.50 | -0.14% | 2,668,500 |
| Oct 8, 2025 | 1,490.00 | 1,497.50 | 1,479.00 | 1,479.50 | 1,479.50 | -0.13% | 2,123,100 |
| Oct 7, 2025 | 1,480.00 | 1,490.00 | 1,469.00 | 1,481.50 | 1,481.50 | -0.24% | 2,141,900 |
| Oct 6, 2025 | 1,522.00 | 1,522.00 | 1,483.00 | 1,485.00 | 1,485.00 | 0.20% | 2,527,200 |
| Oct 3, 2025 | 1,485.50 | 1,500.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 1,352,100 |
| Oct 2, 2025 | 1,505.00 | 1,515.50 | 1,482.00 | 1,482.00 | 1,482.00 | -1.72% | 1,471,500 |
| Oct 1, 2025 | 1,525.50 | 1,540.00 | 1,506.00 | 1,508.00 | 1,508.00 | -1.37% | 1,358,700 |
| Sep 30, 2025 | 1,533.00 | 1,546.50 | 1,528.00 | 1,529.00 | 1,529.00 | -1.04% | 1,427,400 |
| Sep 29, 2025 | 1,558.50 | 1,562.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.37% | 1,276,800 |
| Sep 26, 2025 | 1,576.00 | 1,590.00 | 1,566.50 | 1,566.50 | 1,540.50 | -0.29% | 1,679,700 |
| Sep 25, 2025 | 1,583.50 | 1,585.50 | 1,565.00 | 1,571.00 | 1,544.93 | -0.41% | 1,082,900 |
| Sep 24, 2025 | 1,591.50 | 1,597.50 | 1,572.50 | 1,577.50 | 1,551.32 | -1.00% | 1,179,200 |