Want to see JP:4887 full AI Analyst Report?
SAWAI GROUP HOLDINGS Co., Ltd. (4887) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,683.00 | 1,700.00 | 1,662.50 | 1,666.50 | 1,666.50 | -1.01% | 345,200 | 0.62 |
| Oct 29, 2026 | 1,703.00 | 1,706.00 | 1,667.50 | 1,683.50 | 1,683.50 | -1.58% | 876,800 | 1.59 |
| Oct 28, 2026 | 1,716.50 | 1,725.50 | 1,706.50 | 1,710.50 | 1,710.50 | -0.15% | 553,500 | 1.01 |
| Oct 27, 2026 | 1,715.50 | 1,722.50 | 1,702.50 | 1,713.00 | 1,713.00 | -0.58% | 422,300 | 0.77 |
| Oct 26, 2026 | 1,706.00 | 1,729.50 | 1,706.00 | 1,723.00 | 1,723.00 | +0.32% | 426,700 | 0.77 |
| Oct 23, 2026 | 1,738.00 | 1,740.00 | 1,698.50 | 1,717.50 | 1,717.50 | -0.43% | 491,600 | 0.89 |
| Oct 22, 2026 | 1,702.50 | 1,728.50 | 1,693.00 | 1,725.00 | 1,725.00 | +1.47% | 631,200 | 1.14 |
| Oct 21, 2026 | 1,700.00 | 1,709.00 | 1,690.00 | 1,700.00 | 1,700.00 | +1.67% | 524,000 | 0.95 |
| Oct 20, 2026 | 1,650.50 | 1,673.00 | 1,650.00 | 1,672.00 | 1,672.00 | +1.09% | 491,800 | 0.90 |
| Oct 19, 2026 | 1,685.00 | 1,689.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.66% | 444,000 | 0.81 |
| Oct 16, 2026 | 1,674.00 | 1,675.00 | 1,652.50 | 1,665.00 | 1,665.00 | +0.21% | 481,200 | 0.88 |
| Oct 15, 2026 | 1,630.00 | 1,666.50 | 1,629.00 | 1,661.50 | 1,661.50 | +2.47% | 718,300 | 1.34 |
| Oct 14, 2026 | 1,614.00 | 1,642.00 | 1,612.00 | 1,621.50 | 1,621.50 | -0.55% | 628,600 | 1.18 |
| Oct 13, 2026 | 1,640.50 | 1,648.50 | 1,621.50 | 1,630.50 | 1,630.50 | +0.06% | 429,100 | 0.80 |
| Oct 12, 2026 | 1,629.50 | 1,631.50 | 1,609.00 | 1,629.50 | 1,629.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,609.00 | 1,631.50 | 1,609.00 | 1,629.50 | 1,629.50 | +1.02% | 368,100 | 0.68 |
| Oct 08, 2026 | 1,630.00 | 1,635.00 | 1,603.50 | 1,613.00 | 1,613.00 | -0.40% | 514,800 | 0.96 |
| Oct 07, 2026 | 1,625.00 | 1,635.00 | 1,616.50 | 1,619.50 | 1,619.50 | -0.92% | 253,400 | 0.47 |
| Oct 06, 2026 | 1,630.00 | 1,640.50 | 1,624.50 | 1,634.50 | 1,634.50 | +2.28% | 527,600 | 0.99 |
| Oct 05, 2026 | 1,589.00 | 1,605.50 | 1,585.00 | 1,598.00 | 1,598.00 | +0.57% | 678,200 | 1.28 |
| Oct 02, 2026 | 1,596.50 | 1,603.00 | 1,584.50 | 1,589.00 | 1,589.00 | -1.09% | 462,400 | 0.88 |
| Oct 01, 2026 | 1,630.00 | 1,630.50 | 1,603.00 | 1,606.50 | 1,606.50 | -1.80% | 661,000 | 1.27 |
| Sep 30, 2026 | 1,644.00 | 1,645.50 | 1,606.00 | 1,636.00 | 1,636.00 | +0.00% | 586,300 | 1.13 |
| Sep 29, 2026 | 1,648.50 | 1,668.50 | 1,623.00 | 1,636.00 | 1,636.00 | -0.37% | 702,900 | 1.37 |
| Sep 28, 2026 | 1,670.00 | 1,685.00 | 1,668.00 | 1,670.00 | 1,642.00 | +0.21% | 558,100 | 1.09 |
| Sep 25, 2026 | 1,673.50 | 1,684.00 | 1,661.00 | 1,666.50 | 1,638.56 | -0.06% | 600,800 | 1.17 |
| Sep 24, 2026 | 1,640.00 | 1,682.50 | 1,639.50 | 1,667.50 | 1,639.54 | +1.74% | 779,400 | 1.53 |
| Sep 23, 2026 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,611.52 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,611.52 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,611.52 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,654.50 | 1,669.50 | 1,639.00 | 1,639.00 | 1,611.52 | -1.35% | 1,906,100 | 3.66 |
| Sep 17, 2026 | 1,640.00 | 1,661.50 | 1,634.00 | 1,661.50 | 1,633.64 | +2.18% | 506,000 | 0.97 |
| Sep 16, 2026 | 1,625.00 | 1,634.00 | 1,617.00 | 1,626.00 | 1,598.74 | +0.06% | 642,600 | 1.21 |
| Sep 15, 2026 | 1,624.00 | 1,631.50 | 1,618.50 | 1,625.00 | 1,597.75 | +0.34% | 435,300 | 0.81 |
| Sep 14, 2026 | 1,576.00 | 1,622.00 | 1,573.00 | 1,619.50 | 1,592.35 | +2.47% | 1,060,600 | 2.00 |
| Sep 11, 2026 | 1,580.00 | 1,606.00 | 1,576.50 | 1,580.50 | 1,554.00 | -1.53% | 642,200 | 1.21 |
| Sep 10, 2026 | 1,581.00 | 1,605.00 | 1,562.50 | 1,605.00 | 1,578.09 | +1.10% | 622,400 | 1.17 |
| Sep 09, 2026 | 1,590.00 | 1,599.00 | 1,584.50 | 1,587.50 | 1,560.88 | -0.50% | 719,800 | 1.36 |
| Sep 08, 2026 | 1,570.00 | 1,610.00 | 1,568.00 | 1,595.50 | 1,568.75 | +1.30% | 951,800 | 1.84 |
| Sep 07, 2026 | 1,578.50 | 1,583.00 | 1,563.00 | 1,575.00 | 1,548.59 | -0.22% | 576,400 | 1.12 |
| Sep 04, 2026 | 1,570.00 | 1,582.00 | 1,565.50 | 1,578.50 | 1,552.03 | +0.38% | 643,700 | 1.26 |
| Sep 03, 2026 | 1,571.00 | 1,577.00 | 1,558.50 | 1,572.50 | 1,546.13 | +0.16% | 612,100 | 1.20 |
| Sep 02, 2026 | 1,600.00 | 1,605.00 | 1,570.00 | 1,570.00 | 1,543.68 | -2.48% | 878,500 | 1.75 |
| Sep 01, 2026 | 1,604.50 | 1,616.00 | 1,600.50 | 1,610.00 | 1,583.01 | +0.75% | 480,900 | 0.96 |
| Aug 31, 2026 | 1,603.50 | 1,604.00 | 1,595.50 | 1,598.00 | 1,571.21 | -0.96% | 591,000 | 1.18 |
| Aug 28, 2026 | 1,612.00 | 1,624.50 | 1,605.50 | 1,613.50 | 1,586.45 | +0.16% | 418,500 | 0.83 |
| Aug 27, 2026 | 1,620.00 | 1,631.00 | 1,605.50 | 1,611.00 | 1,583.99 | -0.71% | 403,800 | 0.80 |
| Aug 26, 2026 | 1,627.50 | 1,636.00 | 1,621.00 | 1,622.50 | 1,595.30 | +0.34% | 350,100 | 0.69 |
| Aug 25, 2026 | 1,621.50 | 1,636.50 | 1,617.00 | 1,617.00 | 1,589.89 | -0.55% | 349,200 | 0.68 |
| Aug 24, 2026 | 1,632.00 | 1,645.50 | 1,620.50 | 1,626.00 | 1,598.74 | -0.37% | 368,200 | 0.72 |