Tokyo - Delayed Quote JPY

Sawai Group Holdings Co., Ltd. (4887.T)

Compare
2,027.00
+13.50
+(0.67%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252,038.002,044.002,019.002,027.002,027.00764,700
Jan 23, 20252,020.002,023.502,002.002,013.502,013.50677,100
Jan 22, 20252,036.002,051.002,020.002,030.502,030.50591,200
Jan 21, 20252,034.002,043.002,012.002,025.502,025.50504,300
Jan 20, 20252,015.002,031.502,002.002,021.002,021.00647,100
Jan 17, 20252,060.002,060.002,007.002,014.502,014.50670,400
Jan 16, 20252,128.502,143.502,038.502,050.502,050.50941,700
Jan 15, 20252,136.502,143.502,103.002,110.002,110.00499,100
Jan 14, 20252,180.002,183.002,114.002,136.502,136.50881,100
Jan 10, 20252,211.002,223.002,177.502,184.502,184.50770,400
Jan 9, 20252,187.002,250.002,176.002,237.502,237.501,149,700
Jan 8, 20252,167.502,174.002,125.502,125.502,125.50473,800
Jan 7, 20252,132.502,199.002,130.502,174.002,174.00657,900
Jan 6, 20252,150.002,160.502,136.502,144.002,144.00503,000
Dec 30, 20242,170.002,181.502,151.002,151.002,151.00364,500
Dec 27, 20242,179.002,179.002,157.502,163.502,163.50381,000
Dec 26, 20242,159.002,166.002,129.002,152.002,152.00363,900
Dec 25, 20242,180.002,186.502,123.002,139.002,139.00414,200
Dec 24, 20242,175.502,234.002,162.502,200.502,200.50774,000
Dec 23, 20242,178.502,202.002,161.502,180.502,180.50862,300
Dec 20, 20242,090.002,193.002,090.002,178.502,178.501,216,500
Dec 19, 20242,000.002,080.002,000.002,050.002,050.00534,100
Dec 18, 20242,020.002,039.501,998.002,008.002,008.00505,700
Dec 17, 20242,024.502,037.002,012.502,025.002,025.00372,600
Dec 16, 20242,039.502,039.502,001.002,032.502,032.50559,500
Dec 13, 20242,042.502,086.502,035.002,042.002,042.00798,400
Dec 12, 20242,056.502,063.502,030.502,048.502,048.50638,800
Dec 11, 20242,025.502,052.502,018.502,050.502,050.50422,500
Dec 10, 20242,079.502,080.002,009.502,021.002,021.00509,400
Dec 9, 20242,077.002,089.502,049.002,052.502,052.50639,800
Dec 6, 20242,114.502,131.502,074.502,076.002,076.00738,700
Dec 5, 20242,150.002,153.002,129.002,132.502,132.50454,300
Dec 4, 20242,190.002,200.002,146.502,158.502,158.50556,000
Dec 3, 20242,152.502,186.002,140.002,173.002,173.00730,800
Dec 2, 20242,156.502,159.502,137.502,154.002,154.00673,300
Nov 29, 20242,159.002,176.002,108.002,174.502,174.50944,800
Nov 28, 20242,064.002,197.002,055.002,176.502,176.501,399,800
Nov 27, 20242,016.502,054.002,010.002,052.502,052.50687,600
Nov 26, 20241,987.502,016.501,966.002,016.502,016.50707,700
Nov 25, 20241,994.001,999.001,965.501,987.501,987.50708,400
Nov 22, 20241,950.001,984.501,938.501,972.001,972.00714,000
Nov 21, 20241,940.001,995.501,933.501,974.501,974.50816,000
Nov 20, 20241,920.501,947.001,917.501,947.001,947.00670,700
Nov 19, 20241,921.501,929.001,909.001,918.001,918.00617,600
Nov 18, 20241,899.001,902.001,868.501,902.001,902.00750,100
Nov 15, 20241,917.501,939.001,903.501,916.501,916.50763,900
Nov 14, 20241,925.001,959.501,916.501,917.501,917.50848,400
Nov 13, 20241,900.001,937.001,900.001,925.001,925.001,160,200
Nov 12, 20241,900.001,969.001,890.501,892.001,892.002,369,400
Nov 11, 20242,013.002,045.001,991.002,028.502,028.501,532,600
Nov 8, 20241,989.002,003.501,884.001,971.501,971.501,417,600
Nov 7, 20241,990.502,014.501,978.501,989.001,989.001,021,200
Nov 6, 20241,990.002,024.001,990.001,996.501,996.50600,100
Nov 5, 20241,981.002,000.001,962.502,000.002,000.00657,600
Nov 1, 20242,010.002,029.501,983.001,989.001,989.00578,800
Oct 31, 20242,043.502,058.502,031.002,049.002,049.00562,700
Oct 30, 20242,016.502,042.002,000.002,022.502,022.503,221,800
Oct 29, 20242,012.002,025.501,998.002,025.502,025.50653,800
Oct 28, 20241,990.502,028.501,985.502,022.002,022.00623,800
Oct 25, 20242,016.502,025.501,965.001,984.501,984.50626,100
Oct 24, 20241,982.002,028.501,980.002,013.002,013.00503,400
Oct 23, 20242,009.002,017.501,975.501,993.001,993.00674,600
Oct 22, 20242,046.502,046.502,006.002,015.002,015.00776,800
Oct 21, 20242,051.002,098.502,047.002,057.002,057.00601,600
Oct 18, 20242,047.002,059.002,028.002,042.002,042.001,070,500
Oct 17, 20242,090.002,090.002,050.502,056.002,056.00527,900
Oct 16, 20242,113.502,136.502,092.502,093.002,093.00566,100
Oct 15, 20242,115.002,129.002,105.002,118.002,118.00713,000
Oct 11, 20242,130.002,130.002,098.002,115.002,115.00857,300
Oct 10, 20242,139.002,160.002,114.002,160.002,160.00682,700
Oct 9, 20242,122.002,150.002,122.002,150.002,150.00575,700
Oct 8, 20242,109.002,124.002,078.002,121.502,121.50717,200
Oct 7, 20242,122.502,161.002,104.502,146.502,146.50664,600
Oct 4, 20242,083.502,135.002,082.002,133.002,133.00782,000
Oct 3, 20242,130.002,139.002,072.502,083.502,083.50660,300
Oct 2, 20242,050.002,105.002,037.502,101.002,101.00601,300
Oct 1, 20242,046.002,072.002,037.002,070.002,070.00490,800
Sep 30, 20242,028.502,069.502,020.002,037.502,037.50472,000
Sep 27, 2024 78.00 Dividend
Sep 27, 20242,120.002,148.502,076.502,078.502,078.50512,000
Sep 27, 2024 3:1 Stock Splits
Sep 26, 20242,123.332,140.002,103.002,140.002,062.00783,300
Sep 25, 20242,125.672,127.002,099.332,124.002,046.58418,500
Sep 24, 20242,083.002,128.332,068.332,116.002,038.87578,400
Sep 20, 20242,078.672,078.672,048.002,054.671,979.78871,800
Sep 19, 20242,030.002,088.332,026.672,067.001,991.66688,500
Sep 18, 20242,004.332,029.671,994.332,026.671,952.80561,600
Sep 17, 20241,999.672,002.671,965.331,998.001,925.18828,300
Sep 13, 20242,030.002,060.671,962.671,983.331,911.041,170,900
Sep 12, 20242,053.672,084.672,016.332,059.671,984.59886,200
Sep 11, 20242,093.672,093.672,021.002,045.331,970.78923,400
Sep 10, 20242,048.672,102.002,028.002,098.672,022.17757,200
Sep 9, 20242,003.332,054.001,988.332,048.671,974.00618,600
Sep 6, 20242,033.672,053.332,005.002,031.671,957.62708,600
Sep 5, 20241,982.672,026.671,962.672,022.671,948.94868,800
Sep 4, 20241,980.002,021.671,974.331,988.331,915.86517,800
Sep 3, 20242,010.002,033.001,997.002,011.671,938.34399,900
Sep 2, 20242,063.002,063.002,000.002,030.331,956.33557,100
Aug 30, 20242,053.332,073.332,048.002,066.001,990.70582,000
Aug 29, 20242,078.332,090.002,036.672,053.331,978.49498,300
Aug 28, 20242,012.672,070.332,005.002,070.331,994.87658,800
Aug 27, 20242,008.002,031.331,991.672,012.671,939.31932,100
Aug 26, 20242,019.002,024.671,986.672,010.331,937.06595,500
Aug 23, 20242,038.672,053.002,007.672,016.671,943.16731,400
Aug 22, 20242,016.672,057.672,014.002,039.331,965.00954,900
Aug 21, 20242,096.672,101.002,010.002,029.671,955.691,654,500
Aug 20, 20242,117.672,155.002,117.672,148.002,069.71557,100
Aug 19, 20242,107.672,145.002,097.002,106.672,029.88592,500
Aug 16, 20242,145.332,162.332,096.672,107.672,030.85743,100
Aug 15, 20242,094.002,158.672,086.002,137.002,059.11663,600
Aug 14, 20242,104.332,122.672,074.002,094.002,017.68842,400
Aug 13, 20242,073.332,109.332,003.332,106.672,029.881,393,200
Aug 9, 20242,060.332,113.672,035.002,106.672,029.881,605,300
Aug 8, 20242,011.332,080.001,999.332,045.001,970.46839,700
Aug 7, 20242,037.672,192.672,022.332,078.002,002.261,207,200
Aug 6, 20241,982.672,065.001,976.002,037.671,963.401,063,200
Aug 5, 20242,000.002,065.001,902.001,916.001,846.161,477,200
Aug 2, 20242,117.332,147.332,075.002,089.002,012.86938,100
Aug 1, 20242,199.672,199.672,115.672,141.672,063.611,110,000
Jul 31, 20242,166.672,210.672,111.002,209.332,128.811,062,600
Jul 30, 20242,176.672,198.002,156.672,181.672,102.15796,800
Jul 29, 20242,164.672,194.332,144.672,174.672,095.40834,000
Jul 26, 20242,216.672,226.002,161.672,168.332,089.30585,900
Jul 25, 20242,250.002,267.002,206.672,227.672,146.47667,200
Jul 24, 20242,276.672,308.672,265.672,276.002,193.04852,300
Jul 23, 20242,231.332,271.002,227.002,267.332,184.69504,000
Jul 22, 20242,260.002,287.672,232.672,233.332,151.93550,500
Jul 19, 20242,230.002,254.672,209.672,246.332,164.46584,100
Jul 18, 20242,241.672,250.002,222.002,222.672,141.65326,100
Jul 17, 20242,227.002,257.332,220.672,246.332,164.46612,300
Jul 16, 20242,236.672,238.332,203.332,213.332,132.66442,500
Jul 12, 20242,223.672,249.332,221.672,241.672,159.96405,900
Jul 11, 20242,250.002,268.002,220.332,233.002,151.61698,400
Jul 10, 20242,203.332,243.672,198.672,236.332,154.82648,000
Jul 9, 20242,196.332,204.332,159.332,203.332,123.02556,800
Jul 8, 20242,183.332,220.672,176.672,181.672,102.15658,500
Jul 5, 20242,219.002,229.672,173.002,181.672,102.15598,200
Jul 4, 20242,165.002,220.002,165.002,219.002,138.12754,500
Jul 3, 20242,183.332,190.332,152.332,165.002,086.091,090,800
Jul 2, 20242,226.672,248.332,168.332,200.002,119.811,075,500
Jul 1, 20242,188.332,232.332,186.332,224.002,142.94941,100
Jun 28, 20242,150.332,179.332,138.672,179.002,099.58856,200
Jun 27, 20242,133.332,162.332,108.332,126.332,048.831,070,100
Jun 26, 20242,112.002,144.672,085.332,121.332,044.012,505,300
Jun 25, 20241,943.331,967.001,937.331,955.001,883.74380,100
Jun 24, 20241,955.001,960.001,940.001,948.331,877.32533,100
Jun 21, 20241,902.671,926.671,897.331,910.001,840.38730,800
Jun 20, 20241,876.331,923.331,870.001,887.331,818.54538,800
Jun 19, 20241,860.001,906.331,859.671,889.001,820.15575,400
Jun 18, 20241,889.001,905.671,849.331,851.001,783.53368,700
Jun 17, 20241,910.001,926.671,875.671,883.331,814.69394,200
Jun 14, 20241,891.671,922.001,884.001,907.671,838.13513,900
Jun 13, 20241,943.331,955.331,920.671,925.001,854.84384,900
Jun 12, 20241,923.671,948.331,923.331,938.331,867.68470,400
Jun 11, 20241,916.671,960.001,916.671,930.001,859.65432,900
Jun 10, 20241,903.001,947.331,901.001,936.001,865.44685,800
Jun 7, 20242,015.672,021.671,889.331,895.671,826.571,877,700
Jun 6, 20241,967.671,996.001,967.671,982.331,910.08831,300
Jun 5, 20241,993.332,005.001,946.671,986.001,913.61949,800
Jun 4, 20242,065.332,072.672,010.002,019.671,946.05800,400
Jun 3, 20242,070.672,095.672,036.672,037.671,963.40529,200
May 31, 20241,991.332,050.001,987.672,037.331,963.081,506,300
May 30, 20241,916.671,948.331,910.001,924.671,854.52531,300
May 29, 20241,933.001,935.001,905.001,930.001,859.65386,400
May 28, 20241,950.001,962.671,930.001,933.001,862.54379,200
May 27, 20241,947.001,956.671,930.001,942.001,871.22358,800
May 24, 20241,963.331,984.331,936.671,943.331,872.50519,300
May 23, 20241,970.001,993.671,944.001,974.671,902.69426,300
May 22, 20242,027.002,032.001,957.001,971.671,899.80635,100
May 21, 20242,031.002,076.672,026.672,038.331,964.04496,500
May 20, 20242,041.672,062.672,026.332,035.001,960.83388,200
May 17, 20241,988.332,060.331,975.672,048.001,973.35505,800
May 16, 20242,079.672,091.001,997.331,997.331,924.53764,700
May 15, 20242,145.002,145.002,079.332,094.332,018.001,151,400
May 14, 20242,145.002,215.002,071.332,120.332,043.054,533,900
May 13, 20241,932.331,933.001,871.331,881.671,813.08672,900
May 10, 20241,929.001,946.001,909.001,933.331,862.87429,300
May 9, 20241,923.331,945.671,904.331,929.671,859.33437,400
May 8, 20241,899.331,921.331,873.331,907.671,838.13526,200
May 7, 20241,978.331,978.331,887.671,899.331,830.11654,600
May 2, 20241,951.671,976.671,929.671,976.671,904.62924,300
May 1, 20241,960.671,967.001,904.001,942.001,871.22666,000
Apr 30, 20242,002.332,002.331,943.331,960.671,889.20584,700
Apr 26, 20241,982.331,990.001,954.331,985.671,913.29441,900
Apr 25, 20242,033.332,033.331,982.331,982.331,910.08420,000
Apr 24, 20242,099.002,105.002,033.332,041.331,966.93873,000
Apr 23, 20242,032.672,066.002,023.002,065.671,990.38577,200
Apr 22, 20242,005.002,050.671,997.332,046.671,972.07776,400
Apr 19, 20241,934.001,985.001,925.001,978.001,905.90910,200
Apr 18, 20241,933.331,973.331,925.001,954.671,883.42445,500
Apr 17, 20241,989.671,989.671,936.671,943.671,872.821,176,300
Apr 16, 20241,949.331,952.671,909.671,923.001,852.91766,500
Apr 15, 20241,929.001,944.331,905.331,923.671,853.55430,200
Apr 12, 20241,910.671,937.671,910.671,935.671,865.11461,400
Apr 11, 20241,896.671,921.331,880.671,910.671,841.03382,200
Apr 10, 20241,911.001,930.331,908.001,912.671,842.95275,100
Apr 9, 20241,920.331,930.671,896.331,917.001,847.13391,800
Apr 8, 20241,946.671,963.001,917.001,935.001,864.47448,800
Apr 5, 20241,893.331,914.671,879.671,914.671,844.88402,000
Apr 4, 20241,885.331,906.001,874.001,893.331,824.32382,200
Apr 3, 20241,873.671,908.671,866.671,880.671,812.12567,300
Apr 2, 20241,932.331,932.331,859.671,881.331,812.761,522,500
Apr 1, 20242,005.332,006.671,937.331,945.331,874.43512,400
Mar 29, 20241,939.671,996.671,926.671,984.331,912.01186,600
Mar 28, 2024 21.67 Dividend
Mar 28, 20242,000.002,015.331,970.001,970.671,898.84458,700
Mar 27, 20241,997.002,037.671,975.332,027.001,932.241,054,800
Mar 26, 20241,993.001,998.001,967.331,990.671,897.61885,600
Mar 25, 20242,049.332,051.332,001.672,012.671,918.58913,800
Mar 22, 20242,106.672,112.672,016.002,058.001,961.79981,000
Mar 21, 20242,130.002,137.002,090.332,106.002,007.55774,000
Mar 19, 20242,098.002,124.672,086.672,109.672,011.04440,100
Mar 18, 20242,131.002,141.672,072.002,105.002,006.60626,400
Mar 15, 20242,150.002,150.002,099.332,109.332,010.73855,900
Mar 14, 20242,113.002,144.002,094.672,131.332,031.701,062,000
Mar 13, 20242,087.332,113.332,060.002,082.671,985.31609,900
Mar 12, 20242,075.672,076.002,024.332,065.001,968.47564,600
Mar 11, 20242,070.002,114.672,039.002,072.331,975.46644,700
Mar 8, 20242,037.002,063.002,021.332,043.001,947.49447,000
Mar 7, 20242,082.332,126.332,063.332,070.331,973.55538,200
Mar 6, 20242,099.332,166.002,031.002,062.001,965.611,276,800
Mar 5, 20241,953.332,110.001,941.672,086.331,988.801,491,900
Mar 4, 20241,965.331,981.671,941.331,953.331,862.02580,500
Mar 1, 20241,923.001,960.331,919.331,951.001,859.79661,500
Feb 29, 20241,917.001,927.331,897.331,914.671,825.16960,600
Feb 28, 20241,920.001,936.331,912.671,918.001,828.34522,000
Feb 27, 20241,939.671,941.001,904.671,920.001,830.24937,800
Feb 26, 20241,998.332,015.331,931.001,940.001,849.31780,300
Feb 22, 20241,994.672,001.331,960.001,965.001,873.14487,200
Feb 21, 20241,985.331,988.671,955.001,971.331,879.18907,500
Feb 20, 20241,987.332,048.671,973.332,002.001,908.411,337,100
Feb 19, 20241,917.331,971.671,905.331,966.671,874.73671,400
Feb 16, 20241,981.671,981.671,882.331,903.331,814.361,253,400
Feb 15, 20242,040.002,042.331,921.331,928.001,837.871,245,900
Feb 14, 20241,957.002,115.001,924.332,044.671,949.082,661,300
Feb 13, 20241,939.001,970.671,924.671,959.001,867.42913,500
Feb 9, 20241,893.331,915.331,891.001,915.331,825.80593,400
Feb 8, 20241,898.331,930.001,887.331,912.001,822.62469,200
Feb 7, 20241,900.001,925.001,892.671,898.331,809.59674,700
Feb 6, 20241,900.001,925.001,896.671,903.331,814.36691,500
Feb 5, 20241,920.331,922.671,893.331,893.331,804.82662,400
Feb 2, 20241,933.001,944.001,908.331,916.001,826.43735,900
Feb 1, 20241,866.331,899.331,866.331,881.331,793.38595,800
Jan 31, 20241,858.331,883.331,849.001,866.331,779.09887,400
Jan 30, 20241,865.001,868.671,849.001,855.671,768.92753,300
Jan 29, 20241,889.331,910.331,856.671,865.001,777.81808,200
Jan 26, 20241,890.671,901.671,867.331,884.001,795.93904,800
Jan 25, 20241,869.001,894.001,862.001,881.331,793.381,016,100
Jan 24, 20241,873.331,884.671,846.001,860.001,773.05759,900

Related Tickers

4540.T Tsumura & Co.
4,528.00
+0.33%
 
600085.SS TONGRENTANG
36.75
+0.14%
 
4521.T Kaken Pharmaceutical Co., Ltd.
4,292.00
+1.35%
 
600079.SS HUMANWELL HEALTHCARE
21.89
-0.27%
 
4530.T Hisamitsu Pharmaceutical Co., Inc.
4,642.00
+0.04%
 
000963.SZ Huadong Medicine Co., Ltd
34.11
-0.93%
 
002001.SZ Zhejiang NHU Company Ltd.
22.49
+0.40%
 
000999.SZ China Resources Sanjiu Medical & Pharmaceutical Co., Ltd.
44.18
+0.61%
 
ALKEM.BO Alkem Laboratories Limited
5,026.80
-2.95%
 
600196.SS FOSUN PHARM
23.81
+0.63%