Sawai Group Holdings Co Ltd (4887)

4887
🏛️ Japon →
2,059.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1,731.33 1,742.33 1,717.33 1,736.33 0.4M
2023-12-28 1,716.33 1,729.00 1,702.33 1,720.33 0.4M
2023-12-27 1,683.00 1,716.66 1,676.66 1,711.66 0.5M
2023-12-26 1,714.00 1,716.00 1,660.00 1,669.66 0.5M
2023-12-25 1,680.66 1,709.00 1,660.67 1,702.33 0.5M
2023-12-22 1,678.33 1,683.66 1,662.67 1,671.66 0.6M
2023-12-21 1,647.00 1,678.33 1,644.33 1,671.00 0.5M
2023-12-20 1,654.67 1,664.00 1,642.33 1,656.33 0.3M
2023-12-19 1,666.33 1,674.33 1,580.00 1,640.00 0.9M
2023-12-18 1,650.33 1,666.33 1,631.67 1,660.67 0.5M
2023-12-15 1,628.00 1,659.33 1,627.33 1,650.67 0.9M
2023-12-14 1,635.33 1,646.33 1,613.33 1,617.00 0.6M
2023-12-13 1,667.00 1,672.00 1,636.33 1,641.33 0.6M
2023-12-12 1,676.66 1,691.00 1,662.00 1,662.67 0.4M
2023-12-11 1,653.00 1,681.66 1,650.33 1,667.00 0.4M
2023-12-08 1,666.67 1,675.33 1,630.67 1,635.33 0.6M
2023-12-07 1,644.67 1,664.33 1,639.33 1,652.67 0.3M
2023-12-06 1,628.00 1,666.33 1,623.67 1,664.33 0.4M
2023-12-05 1,626.67 1,646.33 1,624.67 1,628.00 0.4M
2023-12-04 1,645.00 1,651.67 1,617.67 1,621.00 0.5M
2023-12-01 1,644.67 1,664.00 1,643.33 1,653.33 0.5M
2023-11-30 1,632.00 1,639.67 1,622.33 1,639.33 0.4M
2023-11-29 1,633.67 1,643.00 1,625.33 1,638.33 0.3M
2023-11-28 1,633.33 1,647.00 1,628.00 1,642.33 0.6M
2023-11-27 1,657.67 1,658.67 1,621.67 1,626.67 0.3M
2023-11-24 1,667.00 1,677.66 1,649.67 1,651.33 0.3M
2023-11-22 1,643.67 1,674.66 1,637.00 1,670.66 0.3M
2023-11-21 1,640.00 1,640.00 1,614.00 1,632.33 0.5M
2023-11-20 1,668.33 1,675.00 1,643.67 1,643.67 0.5M
2023-11-17 1,649.33 1,675.66 1,642.67 1,675.00 0.6M
2023-11-16 1,646.67 1,671.66 1,646.33 1,650.67 0.7M
2023-11-15 1,656.33 1,659.00 1,626.67 1,640.67 0.7M
2023-11-14 1,676.66 1,692.00 1,664.67 1,675.33 0.6M
2023-11-13 1,660.00 1,675.66 1,635.67 1,664.67 0.8M
2023-11-10 1,620.00 1,657.33 1,617.67 1,657.33 1.1M
2023-11-09 1,616.67 1,629.33 1,587.00 1,628.00 0.6M
2023-11-08 1,584.33 1,623.33 1,584.33 1,607.33 1.0M
2023-11-07 1,600.00 1,608.00 1,554.00 1,561.67 0.6M
2023-11-06 1,606.33 1,610.00 1,576.67 1,597.00 0.7M
2023-11-02 1,626.67 1,632.67 1,594.00 1,603.67 0.6M
2023-11-01 1,625.33 1,632.67 1,605.33 1,622.67 0.7M
2023-10-31 1,557.67 1,609.33 1,555.33 1,602.00 1.0M
2023-10-30 1,537.00 1,543.33 1,519.33 1,542.67 0.4M
2023-10-27 1,511.00 1,547.67 1,496.33 1,538.67 0.8M
2023-10-26 1,517.67 1,529.33 1,492.67 1,519.67 0.7M
2023-10-25 1,528.33 1,550.67 1,514.00 1,527.33 0.8M
2023-10-24 1,452.00 1,533.33 1,452.00 1,530.00 4.5M
2023-10-23 1,530.00 1,599.33 1,530.00 1,545.33 2.0M
2023-10-20 1,514.67 1,536.33 1,500.67 1,525.00 0.5M
2023-10-19 1,533.33 1,550.67 1,530.33 1,534.00 0.5M
2023-10-18 1,575.00 1,576.33 1,552.33 1,555.00 0.6M
2023-10-17 1,567.67 1,593.00 1,559.67 1,568.33 1.1M
2023-10-16 1,549.67 1,573.00 1,546.00 1,551.33 0.9M
2023-10-13 1,524.33 1,549.67 1,519.00 1,533.67 0.7M
2023-10-12 1,539.67 1,546.67 1,524.33 1,536.33 0.5M
2023-10-11 1,520.67 1,535.33 1,505.67 1,516.33 0.6M
2023-10-10 1,505.00 1,522.67 1,497.00 1,511.00 0.6M
2023-10-06 1,463.33 1,499.67 1,463.33 1,486.00 0.5M
2023-10-05 1,458.33 1,468.67 1,448.67 1,463.67 0.5M
2023-10-04 1,482.33 1,501.67 1,458.00 1,458.33 0.7M
2023-10-03 1,498.33 1,505.67 1,478.67 1,488.00 0.8M
2023-10-02 1,526.00 1,529.00 1,462.67 1,466.33 0.7M
2023-09-29 1,540.33 1,540.33 1,503.67 1,526.00 0.8M
2023-09-28 1,518.33 1,543.33 1,505.33 1,527.33 0.5M
2023-09-27 1,532.33 1,551.67 1,519.00 1,551.67 0.6M
2023-09-26 1,554.67 1,555.00 1,516.00 1,532.33 0.5M
2023-09-25 1,530.33 1,539.00 1,510.67 1,539.00 0.5M
2023-09-22 1,509.00 1,529.67 1,507.00 1,518.67 0.7M
2023-09-21 1,510.67 1,536.33 1,510.00 1,520.67 0.7M
2023-09-20 1,526.33 1,556.33 1,509.00 1,521.67 1.4M
2023-09-19 1,529.00 1,542.00 1,511.00 1,533.67 0.9M
2023-09-15 1,497.00 1,533.00 1,487.00 1,516.00 1.4M
2023-09-14 1,467.33 1,477.00 1,454.00 1,473.67 0.5M
2023-09-13 1,464.67 1,482.67 1,455.67 1,464.33 0.8M
2023-09-12 1,444.33 1,467.33 1,439.33 1,461.00 0.5M
2023-09-11 1,479.33 1,483.00 1,432.33 1,442.67 0.6M
2023-09-08 1,435.33 1,467.33 1,435.33 1,465.33 2.0M
2023-09-07 1,454.67 1,459.00 1,420.33 1,444.33 2.4M
2023-09-06 1,453.33 1,466.33 1,418.67 1,460.33 3.6M
2023-09-05 1,572.00 1,572.00 1,478.33 1,492.33 3.5M
2023-09-04 1,576.33 1,576.67 1,560.00 1,572.00 1.2M
2023-09-01 1,561.67 1,575.67 1,545.33 1,574.00 0.9M
2023-08-31 1,555.00 1,576.33 1,543.67 1,559.33 1.7M
2023-08-30 1,492.00 1,521.00 1,477.00 1,515.00 0.6M
2023-08-29 1,483.33 1,533.33 1,482.33 1,509.33 0.9M
2023-08-28 1,480.00 1,483.67 1,461.00 1,479.33 0.5M
2023-08-25 1,491.00 1,491.33 1,465.67 1,472.67 0.6M
2023-08-24 1,476.33 1,493.67 1,462.00 1,492.67 0.9M
2023-08-23 1,470.67 1,480.33 1,445.67 1,480.00 1.5M
2023-08-22 1,484.33 1,501.00 1,457.00 1,473.33 2.0M
2023-08-21 1,359.33 1,407.00 1,356.67 1,383.00 1.3M
2023-08-18 1,336.00 1,417.33 1,328.67 1,382.67 2.5M
2023-08-17 1,297.33 1,346.33 1,284.33 1,343.67 2.2M
2023-08-16 1,245.00 1,298.67 1,236.00 1,294.00 1.4M
2023-08-15 1,225.33 1,251.33 1,214.33 1,248.33 1.1M
2023-08-14 1,238.33 1,242.67 1,202.33 1,218.33 0.9M
2023-08-10 1,185.00 1,238.67 1,179.00 1,238.33 1.7M
2023-08-09 1,176.00 1,182.33 1,124.33 1,173.00 1.4M
2023-08-08 1,172.33 1,183.33 1,169.00 1,177.33 0.9M
2023-08-07 1,166.67 1,184.67 1,161.33 1,177.33 0.6M
2023-08-04 1,165.00 1,169.67 1,157.67 1,168.67 0.5M
2023-08-03 1,177.67 1,180.00 1,162.00 1,165.00 0.9M
2023-08-02 1,184.67 1,192.67 1,178.67 1,183.00 0.7M
2023-08-01 1,193.33 1,198.33 1,188.00 1,191.67 0.4M
2023-07-31 1,194.00 1,195.00 1,180.00 1,181.67 0.3M
2023-07-28 1,170.00 1,178.67 1,164.67 1,175.67 0.6M
2023-07-27 1,188.33 1,188.33 1,170.00 1,186.67 0.4M
2023-07-26 1,178.33 1,188.67 1,170.33 1,188.67 0.4M
2023-07-25 1,177.33 1,182.00 1,168.00 1,181.33 0.4M
2023-07-24 1,164.67 1,178.33 1,158.67 1,177.33 0.4M
2023-07-21 1,140.33 1,153.67 1,137.00 1,153.67 0.5M
2023-07-20 1,154.67 1,162.67 1,138.33 1,139.00 0.6M
2023-07-19 1,179.33 1,181.33 1,163.33 1,171.00 0.4M
2023-07-18 1,167.33 1,180.00 1,166.67 1,173.67 0.3M
2023-07-14 1,161.67 1,172.67 1,155.33 1,167.33 0.6M
2023-07-13 1,177.33 1,186.33 1,170.33 1,174.33 0.2M
2023-07-12 1,172.67 1,183.33 1,170.00 1,175.67 0.4M
2023-07-11 1,199.00 1,203.67 1,177.67 1,181.33 0.5M
2023-07-10 1,211.33 1,216.33 1,201.33 1,205.33 0.4M
2023-07-07 1,196.00 1,214.67 1,183.67 1,214.67 0.5M
2023-07-06 1,211.00 1,215.67 1,197.00 1,200.67 0.3M
2023-07-05 1,208.33 1,216.00 1,207.00 1,214.00 0.3M
2023-07-04 1,210.00 1,216.67 1,200.67 1,209.33 0.5M
2023-07-03 1,214.00 1,223.00 1,207.00 1,207.00 0.5M
2023-06-30 1,209.67 1,215.33 1,196.67 1,208.33 0.9M
2023-06-29 1,213.33 1,221.00 1,209.00 1,218.33 0.4M
2023-06-28 1,196.33 1,224.67 1,196.00 1,220.33 0.5M
2023-06-27 1,214.67 1,218.00 1,192.67 1,203.00 0.6M
2023-06-26 1,205.33 1,218.00 1,193.00 1,216.67 0.6M
2023-06-23 1,216.67 1,222.67 1,200.33 1,205.33 0.5M
2023-06-22 1,205.67 1,218.00 1,201.67 1,211.00 0.6M
2023-06-21 1,185.67 1,203.33 1,185.67 1,200.33 0.7M
2023-06-20 1,166.00 1,181.67 1,163.67 1,181.00 0.8M
2023-06-19 1,163.33 1,171.00 1,154.33 1,164.33 0.6M
2023-06-16 1,134.33 1,148.67 1,128.33 1,147.00 0.9M
2023-06-15 1,124.33 1,137.67 1,123.00 1,133.00 0.7M
2023-06-14 1,125.00 1,135.67 1,112.67 1,135.67 0.7M
2023-06-13 1,126.67 1,129.33 1,111.00 1,113.33 0.8M
2023-06-12 1,126.00 1,129.67 1,115.67 1,122.00 0.6M
2023-06-09 1,101.67 1,114.00 1,101.67 1,111.67 0.6M
2023-06-08 1,110.00 1,112.67 1,090.67 1,096.33 0.8M
2023-06-07 1,106.67 1,120.33 1,096.00 1,106.00 1.1M
2023-06-06 1,106.67 1,108.33 1,090.00 1,101.33 0.7M
2023-06-05 1,125.00 1,126.33 1,112.67 1,113.00 0.6M
2023-06-02 1,090.00 1,103.33 1,086.67 1,101.67 0.7M
2023-06-01 1,103.33 1,113.33 1,085.00 1,086.67 0.7M
2023-05-31 1,108.33 1,116.67 1,098.33 1,100.00 1.6M
2023-05-30 1,168.33 1,168.33 1,125.00 1,128.33 1.0M
2023-05-29 1,185.00 1,185.00 1,168.33 1,175.00 0.6M
2023-05-26 1,190.00 1,195.00 1,176.67 1,180.00 0.7M
2023-05-25 1,225.00 1,240.00 1,203.33 1,206.67 0.6M
2023-05-24 1,245.00 1,245.00 1,228.33 1,231.67 0.3M
2023-05-23 1,241.67 1,248.33 1,225.00 1,238.33 0.6M
2023-05-22 1,230.00 1,243.33 1,226.67 1,241.67 0.3M
2023-05-19 1,230.00 1,233.33 1,218.33 1,225.00 0.6M
2023-05-18 1,265.00 1,265.00 1,225.00 1,238.33 0.7M
2023-05-17 1,263.33 1,280.00 1,261.67 1,266.67 0.4M
2023-05-16 1,243.33 1,258.33 1,238.33 1,258.33 0.4M
2023-05-15 1,235.00 1,236.67 1,213.33 1,235.00 0.7M
2023-05-12 1,256.67 1,261.67 1,220.00 1,233.33 1.2M
2023-05-11 1,306.67 1,306.67 1,276.67 1,280.00 0.3M
2023-05-10 1,316.67 1,318.33 1,306.67 1,313.33 0.2M
2023-05-09 1,323.33 1,328.33 1,315.00 1,321.67 0.3M
2023-05-08 1,311.67 1,325.00 1,308.33 1,313.33 0.3M
2023-05-02 1,316.67 1,318.33 1,300.00 1,308.33 0.2M
2023-05-01 1,301.67 1,313.33 1,295.00 1,310.00 0.4M
2023-04-28 1,295.00 1,313.33 1,295.00 1,308.33 0.5M
2023-04-27 1,280.00 1,285.00 1,270.00 1,283.33 0.3M
2023-04-26 1,300.00 1,301.67 1,276.67 1,278.33 0.4M
2023-04-25 1,293.33 1,301.67 1,286.67 1,298.33 0.3M
2023-04-24 1,288.33 1,296.67 1,286.67 1,291.67 0.2M
2023-04-21 1,273.33 1,288.33 1,268.33 1,285.00 0.3M
2023-04-20 1,283.33 1,283.33 1,273.33 1,276.67 0.2M
2023-04-19 1,276.67 1,285.00 1,273.33 1,281.67 0.3M
2023-04-18 1,286.67 1,288.33 1,278.33 1,281.67 0.3M
2023-04-17 1,288.33 1,293.33 1,280.00 1,283.33 0.3M
2023-04-14 1,285.00 1,291.67 1,281.67 1,288.33 0.4M
2023-04-13 1,270.00 1,276.67 1,265.00 1,276.67 0.2M
2023-04-12 1,275.00 1,276.67 1,258.33 1,270.00 0.3M
2023-04-11 1,260.00 1,270.00 1,256.67 1,265.00 0.4M
2023-04-10 1,245.00 1,251.67 1,243.33 1,250.00 0.3M
2023-04-07 1,233.33 1,245.00 1,233.33 1,236.67 0.3M
2023-04-06 1,228.33 1,238.33 1,223.33 1,233.33 0.3M
2023-04-05 1,246.67 1,246.67 1,226.67 1,230.00 0.3M
2023-04-04 1,231.67 1,245.00 1,223.33 1,245.00 0.3M
2023-04-03 1,228.33 1,228.33 1,218.33 1,228.33 0.2M
2023-03-31 1,213.33 1,225.00 1,210.00 1,216.67 0.3M
2023-03-30 1,228.33 1,230.00 1,206.67 1,211.67 0.3M
2023-03-29 1,233.33 1,238.33 1,225.00 1,238.33 0.4M
2023-03-28 1,228.33 1,230.00 1,221.67 1,225.00 0.2M
2023-03-27 1,220.00 1,226.67 1,213.33 1,220.00 0.4M
2023-03-24 1,196.67 1,213.33 1,196.67 1,213.33 0.3M
2023-03-23 1,191.67 1,208.33 1,185.00 1,203.33 0.4M
2023-03-22 1,205.00 1,208.33 1,190.00 1,200.00 0.4M
2023-03-20 1,210.00 1,211.67 1,188.33 1,188.33 0.5M
2023-03-17 1,216.67 1,218.33 1,208.33 1,216.67 0.5M
2023-03-16 1,205.00 1,215.00 1,200.00 1,205.00 0.4M
2023-03-15 1,218.33 1,225.00 1,210.00 1,220.00 0.5M
2023-03-14 1,233.33 1,233.33 1,206.67 1,215.00 0.7M
2023-03-13 1,240.00 1,253.33 1,235.00 1,248.33 0.7M
2023-03-10 1,253.33 1,263.33 1,250.00 1,255.00 0.6M
2023-03-09 1,243.33 1,258.33 1,241.67 1,251.67 0.4M
2023-03-08 1,236.67 1,250.00 1,231.67 1,245.00 0.6M
2023-03-07 1,243.33 1,255.00 1,243.33 1,251.67 0.4M
2023-03-06 1,243.33 1,253.33 1,240.00 1,246.67 0.3M
2023-03-03 1,243.33 1,246.67 1,238.33 1,245.00 0.3M
2023-03-02 1,228.33 1,240.00 1,228.33 1,240.00 0.3M
2023-03-01 1,250.00 1,251.67 1,225.00 1,225.00 0.6M
2023-02-28 1,256.67 1,265.00 1,256.67 1,256.67 0.3M
2023-02-27 1,258.33 1,268.33 1,255.00 1,258.33 0.4M
2023-02-24 1,271.67 1,281.67 1,268.33 1,275.00 0.5M
2023-02-22 1,263.33 1,271.67 1,258.33 1,270.00 0.6M
2023-02-21 1,256.67 1,268.33 1,251.67 1,268.33 0.4M
2023-02-20 1,270.00 1,273.33 1,255.00 1,263.33 0.4M
2023-02-17 1,263.33 1,280.00 1,256.67 1,261.67 0.5M
2023-02-16 1,273.33 1,293.33 1,268.33 1,275.00 0.6M
2023-02-15 1,250.00 1,273.33 1,243.33 1,260.00 0.6M
2023-02-14 1,313.33 1,315.00 1,250.00 1,265.00 1.0M
2023-02-13 1,318.33 1,325.00 1,308.33 1,318.33 0.5M
2023-02-10 1,301.67 1,318.33 1,300.00 1,315.00 0.3M
2023-02-09 1,320.00 1,330.00 1,305.00 1,310.00 0.3M
2023-02-08 1,315.00 1,333.33 1,315.00 1,321.67 0.3M
2023-02-07 1,313.33 1,318.33 1,303.33 1,306.67 0.1M
2023-02-06 1,301.67 1,316.67 1,301.67 1,313.33 0.2M
2023-02-03 1,305.00 1,308.33 1,291.67 1,296.67 0.3M
2023-02-02 1,340.00 1,345.00 1,311.67 1,311.67 0.4M
2023-02-01 1,348.33 1,350.00 1,335.00 1,338.33 0.2M
2023-01-31 1,333.33 1,343.33 1,328.33 1,338.33 0.2M
2023-01-30 1,330.00 1,335.00 1,323.33 1,330.00 0.3M
2023-01-27 1,330.00 1,333.33 1,320.00 1,323.33 0.2M
2023-01-26 1,316.67 1,323.33 1,313.33 1,320.00 0.2M
2023-01-25 1,310.00 1,320.00 1,310.00 1,311.67 0.2M
2023-01-24 1,308.33 1,318.33 1,303.33 1,315.00 0.1M
2023-01-23 1,313.33 1,320.00 1,306.67 1,308.33 0.1M
2023-01-20 1,305.00 1,311.67 1,296.67 1,305.00 0.1M
2023-01-19 1,315.00 1,315.00 1,300.00 1,300.00 0.2M
2023-01-18 1,303.33 1,315.00 1,296.67 1,311.67 0.2M
2023-01-17 1,320.00 1,320.00 1,296.67 1,301.67 0.2M
2023-01-16 1,286.67 1,315.00 1,285.00 1,311.67 0.2M
2023-01-13 1,293.33 1,301.67 1,290.00 1,293.33 0.2M
2023-01-12 1,303.33 1,308.33 1,295.00 1,300.00 0.2M
2023-01-11 1,311.67 1,321.67 1,306.67 1,308.33 0.2M
2023-01-10 1,316.67 1,321.67 1,298.33 1,300.00 0.2M
2023-01-06 1,320.00 1,326.67 1,311.67 1,315.00 0.2M
2023-01-05 1,326.67 1,330.00 1,318.33 1,323.33 0.3M
2023-01-04 1,365.00 1,365.00 1,338.33 1,338.33 0.2M