Want to see JP:9900 full AI Analyst Report?
Sagami Holdings Corp. (9900) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,199.00 | 1,245.00 | 1,199.00 | 1,227.00 | 1,227.00 | +2.68% | 243,000 | 1.02 |
| Oct 29, 2026 | 1,156.00 | 1,195.00 | 1,153.00 | 1,195.00 | 1,195.00 | +3.37% | 288,800 | 1.22 |
| Oct 28, 2026 | 1,169.00 | 1,175.00 | 1,141.00 | 1,156.00 | 1,156.00 | -1.95% | 116,000 | 0.49 |
| Oct 27, 2026 | 1,166.00 | 1,184.00 | 1,159.00 | 1,179.00 | 1,179.00 | -0.08% | 118,500 | 0.49 |
| Oct 26, 2026 | 1,174.00 | 1,195.00 | 1,153.00 | 1,180.00 | 1,180.00 | +2.34% | 197,100 | 0.81 |
| Oct 23, 2026 | 1,138.00 | 1,174.00 | 1,138.00 | 1,153.00 | 1,153.00 | +1.59% | 210,400 | 0.85 |
| Oct 22, 2026 | 1,126.00 | 1,137.00 | 1,116.00 | 1,135.00 | 1,135.00 | +0.71% | 95,900 | 0.38 |
| Oct 21, 2026 | 1,150.00 | 1,152.00 | 1,122.00 | 1,127.00 | 1,127.00 | -1.57% | 143,500 | 0.57 |
| Oct 20, 2026 | 1,120.00 | 1,148.00 | 1,120.00 | 1,145.00 | 1,145.00 | +0.97% | 138,700 | 0.55 |
| Oct 19, 2026 | 1,118.00 | 1,134.00 | 1,112.00 | 1,134.00 | 1,134.00 | +1.70% | 117,000 | 0.45 |
| Oct 16, 2026 | 1,126.00 | 1,142.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.36% | 151,100 | 0.58 |
| Oct 15, 2026 | 1,074.00 | 1,121.00 | 1,074.00 | 1,119.00 | 1,119.00 | +4.38% | 285,600 | 1.12 |
| Oct 14, 2026 | 1,082.00 | 1,093.00 | 1,049.00 | 1,072.00 | 1,072.00 | -1.65% | 115,100 | 0.45 |
| Oct 13, 2026 | 1,073.00 | 1,100.00 | 1,068.00 | 1,090.00 | 1,090.00 | +2.64% | 207,700 | 0.82 |
| Oct 12, 2026 | 1,062.00 | 1,066.00 | 1,042.00 | 1,062.00 | 1,062.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,045.00 | 1,066.00 | 1,042.00 | 1,062.00 | 1,062.00 | +3.01% | 181,600 | 0.71 |
| Oct 08, 2026 | 1,040.00 | 1,044.00 | 1,021.00 | 1,031.00 | 1,031.00 | -0.19% | 140,100 | 0.55 |
| Oct 07, 2026 | 1,011.00 | 1,038.00 | 1,010.00 | 1,033.00 | 1,033.00 | +1.18% | 143,100 | 0.56 |
| Oct 06, 2026 | 1,055.00 | 1,065.00 | 1,013.00 | 1,021.00 | 1,021.00 | -3.22% | 226,000 | 0.89 |
| Oct 05, 2026 | 1,059.00 | 1,065.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.12% | 184,500 | 0.72 |
| Oct 02, 2026 | 1,076.00 | 1,096.00 | 1,056.00 | 1,067.00 | 1,067.00 | -1.84% | 209,800 | 0.81 |
| Oct 01, 2026 | 1,035.00 | 1,087.00 | 1,029.00 | 1,087.00 | 1,087.00 | +4.92% | 242,400 | 0.92 |
| Sep 30, 2026 | 1,070.00 | 1,080.00 | 1,030.00 | 1,036.00 | 1,036.00 | -3.09% | 366,900 | 1.42 |
| Sep 29, 2026 | 1,099.00 | 1,099.00 | 1,028.00 | 1,069.00 | 1,069.00 | -2.99% | 789,800 | 3.18 |
| Sep 28, 2026 | 1,103.00 | 1,115.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.54% | 944,600 | 4.02 |
| Sep 25, 2026 | 1,095.00 | 1,112.00 | 1,095.00 | 1,108.00 | 1,108.00 | +1.56% | 342,300 | 1.48 |
| Sep 24, 2026 | 1,109.00 | 1,114.00 | 1,090.00 | 1,091.00 | 1,091.00 | -1.62% | 362,200 | 1.59 |
| Sep 23, 2026 | 1,114.00 | 1,116.00 | 1,099.00 | 1,109.00 | 1,109.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,114.00 | 1,116.00 | 1,099.00 | 1,109.00 | 1,109.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,114.00 | 1,116.00 | 1,099.00 | 1,109.00 | 1,109.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,114.00 | 1,116.00 | 1,099.00 | 1,109.00 | 1,109.00 | -0.45% | 278,400 | 1.20 |
| Sep 17, 2026 | 1,115.00 | 1,125.00 | 1,105.00 | 1,114.00 | 1,114.00 | -0.09% | 221,500 | 0.97 |
| Sep 16, 2026 | 1,141.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.93% | 274,500 | 1.21 |
| Sep 15, 2026 | 1,180.00 | 1,184.00 | 1,136.00 | 1,137.00 | 1,137.00 | -3.23% | 240,600 | 1.07 |
| Sep 14, 2026 | 1,160.00 | 1,175.00 | 1,151.00 | 1,175.00 | 1,175.00 | +3.43% | 166,800 | 0.74 |
| Sep 11, 2026 | 1,126.00 | 1,140.00 | 1,120.00 | 1,136.00 | 1,136.00 | +0.89% | 220,500 | 0.99 |
| Sep 10, 2026 | 1,112.00 | 1,130.00 | 1,109.00 | 1,126.00 | 1,126.00 | +1.08% | 149,300 | 0.67 |
| Sep 09, 2026 | 1,099.00 | 1,129.00 | 1,097.00 | 1,114.00 | 1,114.00 | +0.45% | 154,500 | 0.69 |
| Sep 08, 2026 | 1,093.00 | 1,113.00 | 1,080.00 | 1,109.00 | 1,109.00 | +1.56% | 178,200 | 0.80 |
| Sep 07, 2026 | 1,123.00 | 1,133.00 | 1,092.00 | 1,092.00 | 1,092.00 | -3.19% | 249,900 | 1.12 |
| Sep 04, 2026 | 1,120.00 | 1,145.00 | 1,117.00 | 1,128.00 | 1,128.00 | +0.45% | 176,900 | 0.79 |
| Sep 03, 2026 | 1,140.00 | 1,147.00 | 1,113.00 | 1,123.00 | 1,123.00 | +0.45% | 299,700 | 1.34 |
| Sep 02, 2026 | 1,151.00 | 1,162.00 | 1,113.00 | 1,118.00 | 1,118.00 | -3.87% | 594,500 | 2.74 |
| Sep 01, 2026 | 1,128.00 | 1,186.00 | 1,127.00 | 1,163.00 | 1,163.00 | +2.38% | 596,000 | 2.82 |
| Aug 31, 2026 | 1,124.00 | 1,155.00 | 1,110.00 | 1,136.00 | 1,136.00 | +0.09% | 208,500 | 0.98 |
| Aug 28, 2026 | 1,086.00 | 1,138.00 | 1,075.00 | 1,135.00 | 1,135.00 | +5.09% | 321,300 | 1.50 |
| Aug 27, 2026 | 1,083.00 | 1,108.00 | 1,063.00 | 1,080.00 | 1,080.00 | -0.23% | 415,700 | 1.94 |
| Aug 26, 2026 | 1,079.50 | 1,087.00 | 1,070.00 | 1,082.50 | 1,082.50 | +0.70% | 222,200 | 1.04 |
| Aug 25, 2026 | 1,087.50 | 1,090.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.09% | 207,000 | 0.97 |
| Aug 24, 2026 | 1,080.50 | 1,092.00 | 1,069.00 | 1,076.00 | 1,076.00 | -0.78% | 273,000 | 1.29 |