SG Holdings Co.,Ltd. (TYO:9143)
Japan
· Delayed Price · Currency is JPY 1,566.50
-4.50 (-0.29%)
Sep 26, 2025, 3:30 PM JST
SG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,576.00 | 1,590.00 | 1,566.50 | 1,566.50 | 1,566.50 | -0.29% | 1,679,700 |
| Sep 25, 2025 | 1,583.50 | 1,585.50 | 1,565.00 | 1,571.00 | 1,571.00 | -0.41% | 1,082,900 |
| Sep 24, 2025 | 1,591.50 | 1,597.50 | 1,572.50 | 1,577.50 | 1,577.50 | -1.00% | 1,179,200 |
| Sep 22, 2025 | 1,601.00 | 1,611.50 | 1,593.50 | 1,593.50 | 1,593.50 | -1.06% | 1,181,600 |
| Sep 19, 2025 | 1,610.00 | 1,624.50 | 1,602.50 | 1,610.50 | 1,610.50 | -0.49% | 3,068,000 |
| Sep 18, 2025 | 1,625.00 | 1,628.00 | 1,606.50 | 1,618.50 | 1,618.50 | 0.09% | 1,361,400 |
| Sep 17, 2025 | 1,620.50 | 1,625.00 | 1,611.00 | 1,617.00 | 1,617.00 | 0.15% | 1,449,800 |
| Sep 16, 2025 | 1,605.00 | 1,621.00 | 1,602.50 | 1,614.50 | 1,614.50 | 0.91% | 1,449,800 |
| Sep 12, 2025 | 1,610.50 | 1,620.00 | 1,593.00 | 1,600.00 | 1,600.00 | -0.31% | 1,494,700 |
| Sep 11, 2025 | 1,623.50 | 1,624.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.59% | 1,755,100 |
| Sep 10, 2025 | 1,622.00 | 1,627.50 | 1,612.50 | 1,614.50 | 1,614.50 | 0.22% | 1,080,500 |
| Sep 9, 2025 | 1,620.00 | 1,632.00 | 1,609.00 | 1,611.00 | 1,611.00 | -0.46% | 1,205,900 |
| Sep 8, 2025 | 1,629.00 | 1,635.00 | 1,616.50 | 1,618.50 | 1,618.50 | -0.64% | 1,414,800 |
| Sep 5, 2025 | 1,636.50 | 1,640.00 | 1,609.00 | 1,629.00 | 1,629.00 | -0.91% | 1,462,500 |
| Sep 4, 2025 | 1,640.00 | 1,653.00 | 1,633.50 | 1,644.00 | 1,644.00 | 0.15% | 1,427,900 |
| Sep 3, 2025 | 1,634.00 | 1,650.00 | 1,628.50 | 1,641.50 | 1,641.50 | 1.20% | 2,322,700 |
| Sep 2, 2025 | 1,612.00 | 1,628.00 | 1,601.00 | 1,622.00 | 1,622.00 | 1.92% | 1,526,300 |
| Sep 1, 2025 | 1,589.00 | 1,605.00 | 1,582.00 | 1,591.50 | 1,591.50 | 0.16% | 1,297,100 |
| Aug 29, 2025 | 1,627.00 | 1,630.50 | 1,589.00 | 1,589.00 | 1,589.00 | -2.60% | 2,252,700 |
| Aug 28, 2025 | 1,634.00 | 1,643.50 | 1,615.00 | 1,631.50 | 1,631.50 | 0.09% | 1,467,000 |
| Aug 27, 2025 | 1,610.00 | 1,639.00 | 1,607.00 | 1,630.00 | 1,630.00 | 0.40% | 1,390,800 |
| Aug 26, 2025 | 1,623.00 | 1,628.50 | 1,605.50 | 1,623.50 | 1,623.50 | -0.34% | 6,144,800 |
| Aug 25, 2025 | 1,689.00 | 1,691.00 | 1,629.00 | 1,629.00 | 1,629.00 | -3.78% | 2,436,000 |
| Aug 22, 2025 | 1,677.50 | 1,701.00 | 1,671.00 | 1,693.00 | 1,693.00 | 0.42% | 1,315,900 |
| Aug 21, 2025 | 1,672.50 | 1,690.00 | 1,659.00 | 1,686.00 | 1,686.00 | 1.66% | 1,916,000 |
| Aug 20, 2025 | 1,661.00 | 1,668.50 | 1,644.00 | 1,658.50 | 1,658.50 | 0.61% | 2,126,200 |
| Aug 19, 2025 | 1,639.00 | 1,661.50 | 1,639.00 | 1,648.50 | 1,648.50 | 0.30% | 2,002,200 |
| Aug 18, 2025 | 1,695.00 | 1,696.00 | 1,638.00 | 1,643.50 | 1,643.50 | -2.29% | 2,321,700 |
| Aug 15, 2025 | 1,709.00 | 1,711.50 | 1,676.50 | 1,682.00 | 1,682.00 | -2.04% | 1,948,200 |
| Aug 14, 2025 | 1,729.00 | 1,733.50 | 1,709.00 | 1,717.00 | 1,717.00 | -0.75% | 2,016,300 |
| Aug 13, 2025 | 1,708.00 | 1,734.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1.50% | 2,315,200 |
| Aug 12, 2025 | 1,723.00 | 1,732.00 | 1,690.50 | 1,704.50 | 1,704.50 | -2.77% | 3,438,100 |
| Aug 8, 2025 | 1,754.50 | 1,763.50 | 1,735.00 | 1,753.00 | 1,753.00 | -0.11% | 1,895,200 |
| Aug 7, 2025 | 1,727.00 | 1,759.50 | 1,723.50 | 1,755.00 | 1,755.00 | 1.83% | 1,283,700 |
| Aug 6, 2025 | 1,721.00 | 1,752.50 | 1,710.00 | 1,723.50 | 1,723.50 | 0.79% | 1,939,000 |
| Aug 5, 2025 | 1,700.00 | 1,715.50 | 1,695.00 | 1,710.00 | 1,710.00 | 1.00% | 1,397,300 |
| Aug 4, 2025 | 1,674.00 | 1,693.00 | 1,663.50 | 1,693.00 | 1,693.00 | 0.71% | 1,245,800 |
| Aug 1, 2025 | 1,680.00 | 1,691.00 | 1,671.50 | 1,681.00 | 1,681.00 | -0.03% | 1,374,300 |
| Jul 31, 2025 | 1,650.00 | 1,689.50 | 1,639.00 | 1,681.50 | 1,681.50 | 3.67% | 2,612,400 |
| Jul 30, 2025 | 1,628.00 | 1,638.00 | 1,619.50 | 1,622.00 | 1,622.00 | 0.03% | 1,391,700 |
| Jul 29, 2025 | 1,621.00 | 1,628.50 | 1,612.00 | 1,621.50 | 1,621.50 | -0.89% | 1,084,000 |
| Jul 28, 2025 | 1,654.00 | 1,659.50 | 1,635.00 | 1,636.00 | 1,636.00 | -1.09% | 1,047,900 |
| Jul 25, 2025 | 1,655.00 | 1,661.00 | 1,641.00 | 1,654.00 | 1,654.00 | -0.06% | 1,278,100 |
| Jul 24, 2025 | 1,622.00 | 1,657.00 | 1,618.00 | 1,655.00 | 1,655.00 | 2.51% | 1,724,600 |
| Jul 23, 2025 | 1,601.00 | 1,625.50 | 1,589.50 | 1,614.50 | 1,614.50 | 1.83% | 1,352,900 |
| Jul 22, 2025 | 1,612.00 | 1,621.00 | 1,585.50 | 1,585.50 | 1,585.50 | -1.28% | 1,064,100 |
| Jul 18, 2025 | 1,635.50 | 1,639.00 | 1,606.00 | 1,606.00 | 1,606.00 | -1.83% | 1,826,300 |
| Jul 17, 2025 | 1,585.00 | 1,639.00 | 1,579.50 | 1,636.00 | 1,636.00 | 3.97% | 2,663,500 |
| Jul 16, 2025 | 1,573.00 | 1,582.00 | 1,557.50 | 1,573.50 | 1,573.50 | 0.29% | 1,748,900 |
| Jul 15, 2025 | 1,596.50 | 1,604.00 | 1,568.50 | 1,569.00 | 1,569.00 | -1.69% | 1,530,000 |