Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Sapporo Holdings Limited (2501.T)

Compare
7,815.00
-30.00
(-0.38%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20257,795.007,939.007,758.007,815.007,815.00257,700
Mar 5, 20257,937.007,977.007,811.007,845.007,845.00246,100
Mar 4, 20257,914.008,008.007,851.007,900.007,900.00248,300
Mar 3, 20258,020.008,046.007,860.008,015.008,015.00226,900
Feb 28, 20257,945.008,058.007,877.007,921.007,921.00262,600
Feb 27, 20257,952.007,983.007,803.007,983.007,983.00274,100
Feb 26, 20257,617.007,922.007,562.007,922.007,922.00452,700
Feb 25, 20257,505.007,617.007,421.007,617.007,617.00216,300
Feb 21, 20257,665.007,693.007,498.007,548.007,548.00241,600
Feb 20, 20257,898.007,898.007,664.007,695.007,695.00400,200
Feb 19, 20257,548.007,915.007,527.007,899.007,899.00942,800
Feb 18, 20257,050.007,408.007,013.007,404.007,404.00397,700
Feb 17, 20256,867.007,177.006,832.007,050.007,050.00513,800
Feb 14, 20257,213.007,564.006,952.007,117.007,117.00578,100
Feb 13, 20257,269.007,341.007,240.007,251.007,251.00245,100
Feb 12, 20257,177.007,224.007,150.007,190.007,190.00203,700
Feb 10, 20257,174.007,231.007,162.007,162.007,162.00104,300
Feb 7, 20257,247.007,416.007,195.007,200.007,200.00224,700
Feb 6, 20257,000.007,223.007,000.007,200.007,200.00221,400
Feb 5, 20257,101.007,152.006,965.006,988.006,988.00226,400
Feb 4, 20257,228.007,265.007,107.007,107.007,107.00219,400
Feb 3, 20257,198.007,266.007,100.007,166.007,166.00302,700
Jan 31, 20257,198.007,247.006,985.007,212.007,212.00355,900
Jan 30, 20257,175.007,292.007,122.007,247.007,247.00384,500
Jan 29, 20257,205.007,291.007,121.007,188.007,188.00257,200
Jan 28, 20257,144.007,246.007,105.007,176.007,176.00319,700
Jan 27, 20257,159.007,225.007,060.007,145.007,145.00367,000
Jan 24, 20257,000.007,238.006,984.007,030.007,030.00717,300
Jan 23, 20257,011.007,011.006,717.006,750.006,750.00446,200
Jan 22, 20256,911.007,007.006,883.006,978.006,978.00366,900
Jan 21, 20256,960.007,044.006,857.006,911.006,911.00455,200
Jan 20, 20256,790.006,917.006,722.006,860.006,860.00408,600
Jan 17, 20256,803.006,896.006,675.006,774.006,774.00717,600
Jan 16, 20256,789.006,921.006,583.006,806.006,806.001,844,700
Jan 15, 20257,027.007,119.006,710.006,755.006,755.001,117,700
Jan 14, 20257,283.007,324.007,048.007,048.007,048.00702,200
Jan 10, 20257,546.007,557.007,318.007,380.007,380.00505,200
Jan 9, 20257,656.007,701.007,549.007,549.007,549.00442,700
Jan 8, 20257,702.007,760.007,624.007,655.007,655.00383,000
Jan 7, 20257,880.007,941.007,773.007,799.007,799.00335,300
Jan 6, 20258,250.008,250.007,876.007,890.007,890.00435,600
Dec 30, 20248,507.008,545.008,295.008,318.008,318.00225,100
Dec 27, 2024 52.00 Dividend
Dec 27, 20248,330.008,507.008,277.008,449.008,449.00328,400
Dec 26, 20248,185.008,349.008,135.008,332.008,280.00631,100
Dec 25, 20248,271.008,300.008,090.008,161.008,110.07347,500
Dec 24, 20248,350.008,405.008,281.008,300.008,248.20216,000
Dec 23, 20248,529.008,562.008,398.008,401.008,348.57286,900
Dec 20, 20248,605.008,615.008,458.008,476.008,423.10291,300
Dec 19, 20248,561.008,684.008,525.008,545.008,491.67231,300
Dec 18, 20248,790.008,850.008,618.008,618.008,564.21247,800
Dec 17, 20248,934.009,011.008,734.008,785.008,730.17289,800
Dec 16, 20248,950.008,968.008,750.008,936.008,880.23333,000
Dec 13, 20249,141.009,261.008,953.009,004.008,947.81360,800
Dec 12, 20249,279.009,379.009,045.009,200.009,142.58411,600
Dec 11, 20249,200.009,285.009,190.009,226.009,168.42212,100
Dec 10, 20249,170.009,234.009,030.009,142.009,084.94276,400
Dec 9, 20249,100.009,198.008,919.009,156.009,098.86238,100
Dec 6, 20249,069.009,192.009,052.009,125.009,068.05260,000
Dec 5, 20249,090.009,149.008,940.009,041.008,984.58221,300
Dec 4, 20249,045.009,186.009,016.009,056.008,999.48340,100
Dec 3, 20248,860.009,031.008,768.009,008.008,951.78438,200
Dec 2, 20248,810.008,920.008,665.008,855.008,799.74335,200
Nov 29, 20248,550.008,867.008,480.008,842.008,786.82383,600
Nov 28, 20248,549.008,616.008,504.008,589.008,535.40191,500
Nov 27, 20248,639.008,649.008,441.008,526.008,472.79207,400
Nov 26, 20248,380.008,670.008,380.008,639.008,585.08379,900
Nov 25, 20248,459.008,482.008,238.008,357.008,304.84442,700
Nov 22, 20248,313.008,475.008,223.008,458.008,405.21229,000
Nov 21, 20248,243.008,336.008,081.008,313.008,261.12250,000
Nov 20, 20248,400.008,518.008,085.008,239.008,187.58437,200
Nov 19, 20248,117.008,353.008,011.008,353.008,300.87509,800
Nov 18, 20247,910.008,117.007,777.008,117.008,066.34492,900
Nov 15, 20247,680.007,942.007,600.007,910.007,860.63521,500
Nov 14, 20247,221.007,696.007,196.007,669.007,621.14827,700
Nov 13, 20247,245.007,513.007,120.007,250.007,204.75752,200
Nov 12, 20247,250.007,426.007,107.007,312.007,266.37562,600
Nov 11, 20247,250.007,285.007,124.007,225.007,179.91357,200
Nov 8, 20247,113.007,346.007,078.007,299.007,253.45505,800
Nov 7, 20247,180.007,281.007,096.007,112.007,067.61261,100
Nov 6, 20247,204.007,269.007,111.007,131.007,086.50270,200
Nov 5, 20247,253.007,299.007,203.007,203.007,158.05185,300
Nov 1, 20247,266.007,280.007,208.007,231.007,185.87150,500
Oct 31, 20247,439.007,439.007,299.007,340.007,294.19162,200
Oct 30, 20247,410.007,430.007,350.007,371.007,325.00263,600
Oct 29, 20247,350.007,437.007,303.007,382.007,335.93118,400
Oct 28, 20247,309.007,378.007,287.007,328.007,282.2799,900
Oct 25, 20247,267.007,305.007,215.007,294.007,248.48147,800
Oct 24, 20247,375.007,466.007,312.007,327.007,281.27216,400
Oct 23, 20247,321.007,415.007,277.007,345.007,299.16193,100
Oct 22, 20247,288.007,300.007,204.007,286.007,240.53140,300
Oct 21, 20247,302.007,344.007,251.007,317.007,271.33156,700
Oct 18, 20247,366.007,417.007,303.007,325.007,279.28117,000
Oct 17, 20247,499.007,500.007,335.007,338.007,292.20170,100
Oct 16, 20247,493.007,657.007,414.007,414.007,367.73177,600
Oct 15, 20247,537.007,577.007,498.007,498.007,451.20176,500
Oct 11, 20247,647.007,647.007,480.007,491.007,444.25213,800
Oct 10, 20247,680.007,682.007,595.007,628.007,580.39154,000
Oct 9, 20247,750.007,828.007,680.007,680.007,632.07144,600
Oct 8, 20247,741.007,804.007,686.007,700.007,651.94159,900
Oct 7, 20247,865.007,898.007,739.007,806.007,757.28232,400
Oct 4, 20247,676.007,850.007,676.007,827.007,778.15174,000
Oct 3, 20247,749.007,807.007,617.007,709.007,660.89172,000
Oct 2, 20247,754.007,806.007,623.007,643.007,595.30260,300
Oct 1, 20247,934.007,940.007,805.007,810.007,761.26214,700
Sep 30, 20247,906.008,014.007,868.007,909.007,859.64344,300
Sep 27, 20247,955.008,010.007,899.008,006.007,956.03258,400
Sep 26, 20247,787.007,960.007,763.007,948.007,898.40311,800
Sep 25, 20247,738.007,755.007,562.007,697.007,648.96195,800
Sep 24, 20247,653.007,809.007,630.007,775.007,726.48208,100
Sep 20, 20247,687.007,855.007,653.007,677.007,629.09377,900
Sep 19, 20247,571.007,675.007,571.007,605.007,557.54167,900
Sep 18, 20247,656.007,705.007,510.007,588.007,540.64192,400
Sep 17, 20247,500.007,655.007,486.007,655.007,607.23250,700
Sep 13, 20247,500.007,524.007,338.007,420.007,373.69273,000
Sep 12, 20247,459.007,540.007,415.007,500.007,453.19297,900
Sep 11, 20247,654.007,688.007,368.007,430.007,383.63364,800
Sep 10, 20247,549.007,750.007,530.007,716.007,667.84248,000
Sep 9, 20247,480.007,571.007,470.007,538.007,490.96169,000
Sep 6, 20247,668.007,725.007,468.007,554.007,506.86261,300
Sep 5, 20247,490.007,635.007,473.007,618.007,570.46285,200
Sep 4, 20247,420.007,600.007,393.007,490.007,443.25463,900
Sep 3, 20247,100.007,477.007,100.007,477.007,430.34462,300
Sep 2, 20247,178.007,187.007,021.007,050.007,006.00324,100
Aug 30, 20247,310.007,342.007,189.007,248.007,202.77273,300
Aug 29, 20247,340.007,341.007,222.007,301.007,255.43197,000
Aug 28, 20247,408.007,430.007,301.007,360.007,314.07180,400
Aug 27, 20247,370.007,449.007,238.007,417.007,370.71285,100
Aug 26, 20247,279.007,360.007,236.007,360.007,314.07186,900
Aug 23, 20247,325.007,359.007,242.007,258.007,212.70176,000
Aug 22, 20247,250.007,324.007,221.007,324.007,278.29249,000
Aug 21, 20247,246.007,330.007,202.007,250.007,204.75244,300
Aug 20, 20247,149.007,330.007,122.007,282.007,236.55286,300
Aug 19, 20247,235.007,301.007,065.007,094.007,049.73321,600
Aug 16, 20247,041.007,247.007,001.007,246.007,200.78447,800
Aug 15, 20247,144.007,418.007,034.007,045.007,001.03814,700
Aug 14, 20246,324.007,220.006,302.007,144.007,099.411,931,500
Aug 13, 20246,097.006,240.006,028.006,224.006,185.16302,800
Aug 9, 20246,124.006,169.005,963.006,065.006,027.15282,500
Aug 8, 20245,933.006,192.005,916.006,069.006,031.12246,500
Aug 7, 20245,734.006,041.005,708.005,932.005,894.98226,800
Aug 6, 20245,719.005,894.005,702.005,834.005,797.59295,700
Aug 5, 20245,658.005,899.005,480.005,519.005,484.56409,700
Aug 2, 20245,976.006,022.005,911.005,916.005,879.08288,400
Aug 1, 20246,442.006,442.006,144.006,159.006,120.56275,000
Jul 31, 20246,349.006,499.006,318.006,484.006,443.53265,600
Jul 30, 20246,450.006,458.006,331.006,335.006,295.46228,700
Jul 29, 20246,295.006,417.006,276.006,367.006,327.26207,300
Jul 26, 20246,300.006,311.006,198.006,275.006,235.84210,400
Jul 25, 20246,085.006,325.006,060.006,256.006,216.96431,700
Jul 24, 20246,102.006,146.006,025.006,060.006,022.18149,300
Jul 23, 20246,185.006,231.006,123.006,146.006,107.64132,500
Jul 22, 20246,301.006,319.006,217.006,267.006,227.89175,200
Jul 19, 20246,350.006,375.006,191.006,275.006,235.84259,400
Jul 18, 20246,100.006,317.006,073.006,282.006,242.79332,600
Jul 17, 20246,131.006,148.006,066.006,143.006,104.66179,000
Jul 16, 20246,365.006,368.006,056.006,096.006,057.95329,900
Jul 12, 20246,000.006,320.005,977.006,311.006,271.61566,000
Jul 11, 20246,220.006,234.006,098.006,100.006,061.93465,500
Jul 10, 20245,827.006,272.005,822.006,242.006,203.041,117,700
Jul 9, 20245,619.005,774.005,594.005,727.005,691.26226,600
Jul 8, 20245,643.005,643.005,580.005,600.005,565.05262,000
Jul 5, 20245,756.005,785.005,629.005,664.005,628.65148,900
Jul 4, 20245,710.005,780.005,701.005,745.005,709.15144,900
Jul 3, 20245,651.005,720.005,644.005,710.005,674.36158,800
Jul 2, 20245,745.005,745.005,595.005,665.005,629.64348,600
Jul 1, 20245,641.005,770.005,640.005,763.005,727.03296,700
Jun 28, 20245,628.005,679.005,596.005,641.005,605.79207,900
Jun 27, 20245,574.005,623.005,574.005,623.005,587.91178,000
Jun 26, 20245,600.005,626.005,565.005,617.005,581.94227,900
Jun 25, 20245,606.005,636.005,587.005,587.005,552.13182,800
Jun 24, 20245,610.005,620.005,555.005,608.005,573.00240,800
Jun 21, 20245,506.005,618.005,506.005,564.005,529.27337,700
Jun 20, 20245,660.005,680.005,460.005,501.005,466.67361,100
Jun 19, 20245,633.005,677.005,592.005,674.005,638.59208,200
Jun 18, 20245,650.005,650.005,595.005,635.005,599.83169,000
Jun 17, 20245,600.005,615.005,561.005,615.005,579.96227,900
Jun 14, 20245,600.005,613.005,558.005,600.005,565.05467,300
Jun 13, 20245,622.005,646.005,557.005,569.005,534.24179,400
Jun 12, 20245,600.005,630.005,561.005,600.005,565.05172,400
Jun 11, 20245,609.005,676.005,573.005,600.005,565.05208,000
Jun 10, 20245,545.005,608.005,544.005,596.005,561.08220,400
Jun 7, 20245,600.005,623.005,539.005,543.005,508.41192,800
Jun 6, 20245,600.005,609.005,550.005,582.005,547.16268,200
Jun 5, 20245,473.005,624.005,473.005,600.005,565.05421,200
Jun 4, 20245,357.005,496.005,332.005,472.005,437.85307,500
Jun 3, 20245,358.005,423.005,322.005,374.005,340.46277,300
May 31, 20245,305.005,359.005,246.005,308.005,274.87397,600
May 30, 20245,125.005,313.005,125.005,261.005,228.17399,600
May 29, 20245,143.005,184.005,120.005,172.005,139.72277,300
May 28, 20245,199.005,241.005,146.005,169.005,136.74164,500
May 27, 20245,200.005,246.005,171.005,230.005,197.36134,800
May 24, 20245,130.005,239.005,128.005,200.005,167.55219,500
May 23, 20245,209.005,250.005,164.005,198.005,165.56205,900
May 22, 20245,344.005,377.005,206.005,206.005,173.51280,500
May 21, 20245,301.005,390.005,265.005,344.005,310.65292,500
May 20, 20245,250.005,322.005,200.005,285.005,252.02397,600
May 17, 20245,300.005,363.005,258.005,291.005,257.98254,100
May 16, 20245,381.005,443.005,310.005,356.005,322.57415,800
May 15, 20245,388.005,609.005,372.005,414.005,380.21665,200
May 14, 20245,587.005,681.005,548.005,604.005,569.03355,700
May 13, 20245,638.005,648.005,575.005,639.005,603.81219,500
May 10, 20245,608.005,683.005,581.005,651.005,615.73187,600
May 9, 20245,623.005,666.005,570.005,606.005,571.01152,700
May 8, 20245,633.005,650.005,589.005,622.005,586.91183,600
May 7, 20245,621.005,675.005,588.005,657.005,621.69191,800
May 2, 20245,581.005,644.005,556.005,613.005,577.97172,600
May 1, 20245,670.005,670.005,544.005,617.005,581.94294,700
Apr 30, 20245,730.005,781.005,656.005,701.005,665.42283,600
Apr 26, 20245,676.005,736.005,606.005,736.005,700.20286,800
Apr 25, 20245,741.005,759.005,662.005,663.005,627.66210,000
Apr 24, 20245,772.005,786.005,704.005,777.005,740.95201,400
Apr 23, 20245,797.005,877.005,773.005,792.005,755.85129,300
Apr 22, 20245,726.005,799.005,702.005,772.005,735.98188,800
Apr 19, 20245,680.005,693.005,590.005,687.005,651.51229,100
Apr 18, 20245,717.005,764.005,690.005,690.005,654.49145,300
Apr 17, 20245,808.005,830.005,707.005,708.005,672.38193,700
Apr 16, 20245,856.005,877.005,731.005,805.005,768.77327,000
Apr 15, 20245,962.005,971.005,860.005,925.005,888.02216,200
Apr 12, 20246,051.006,100.006,010.006,051.006,013.24258,700
Apr 11, 20246,024.006,024.005,928.005,986.005,948.64227,100
Apr 10, 20246,067.006,130.006,060.006,081.006,043.05159,600
Apr 9, 20246,128.006,173.006,023.006,067.006,029.14208,300
Apr 8, 20245,965.006,178.005,942.006,130.006,091.74320,200
Apr 5, 20245,981.006,072.005,893.005,971.005,933.73254,800
Apr 4, 20245,849.006,009.005,849.005,972.005,934.73304,500
Apr 3, 20245,839.005,902.005,802.005,825.005,788.65291,700
Apr 2, 20246,039.006,218.005,851.005,895.005,858.21438,800
Apr 1, 20246,099.006,112.005,998.006,039.006,001.31229,100
Mar 29, 20245,970.006,054.005,970.006,044.006,006.28121,300
Mar 28, 20246,140.006,243.006,007.006,025.005,987.40391,900
Mar 27, 20246,100.006,218.006,098.006,178.006,139.44398,300
Mar 26, 20245,940.006,068.005,925.006,041.006,003.30343,700
Mar 25, 20246,081.006,187.005,950.005,959.005,921.81474,300
Mar 22, 20246,053.006,126.005,992.006,058.006,020.19573,900
Mar 21, 20246,316.006,319.006,116.006,120.006,081.81641,200
Mar 19, 20246,325.006,384.006,225.006,361.006,321.30326,600
Mar 18, 20246,451.006,485.006,338.006,363.006,323.29279,900
Mar 15, 20246,502.006,533.006,336.006,392.006,352.11436,500
Mar 14, 20246,362.006,533.006,325.006,503.006,462.41328,700
Mar 13, 20246,318.006,402.006,283.006,398.006,358.07244,700
Mar 12, 20246,276.006,310.006,220.006,292.006,252.73222,200
Mar 11, 20246,264.006,333.006,226.006,333.006,293.48281,500
Mar 8, 20246,361.006,373.006,253.006,306.006,266.64389,000
Mar 7, 20246,356.006,437.006,312.006,374.006,334.22318,700
Mar 6, 20246,312.006,383.006,243.006,356.006,316.33298,100

Related Tickers

2503.T Kirin Holdings Company, Limited
2,082.00
+0.82%
 
2502.T Asahi Group Holdings, Ltd.
1,908.50
+0.13%
 
TPX-B.TO Molson Coors Canada Inc.
85.96
-0.91%
 
SAM The Boston Beer Company, Inc.
237.66
-0.56%
 
BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%
 
STZ Constellation Brands, Inc.
174.18
+0.94%