Comparing Back to the side-by-side chart ↗
SAWAI GROUP HOLDINGS Co.,Ltd. (4887.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1674.00 | 1675.00 | 1652.50 | 1665.00 | +0.21% | 481,200 |
| 2026-10-15 | 1630.00 | 1666.50 | 1629.00 | 1661.50 | +2.47% | 718,300 |
| 2026-10-14 | 1614.00 | 1642.00 | 1612.00 | 1621.50 | -0.55% | 628,600 |
| 2026-10-13 | 1640.50 | 1648.50 | 1621.50 | 1630.50 | +0.06% | 429,100 |
| 2026-10-09 | 1609.00 | 1631.50 | 1609.00 | 1629.50 | +1.02% | 368,100 |
| 2026-10-08 | 1630.00 | 1635.00 | 1603.50 | 1613.00 | -0.40% | 514,800 |
| 2026-10-07 | 1625.00 | 1635.00 | 1616.50 | 1619.50 | -0.92% | 253,400 |
| 2026-10-06 | 1630.00 | 1640.50 | 1624.50 | 1634.50 | +2.28% | 527,600 |
| 2026-10-05 | 1589.00 | 1605.50 | 1585.00 | 1598.00 | +0.57% | 678,200 |
| 2026-10-02 | 1596.50 | 1603.00 | 1584.50 | 1589.00 | -1.09% | 462,400 |
| 2026-10-01 | 1630.00 | 1630.50 | 1603.00 | 1606.50 | -1.80% | 661,000 |
| 2026-09-30 | 1644.00 | 1645.50 | 1606.00 | 1636.00 | +0.00% | 586,300 |
| 2026-09-29 | 1648.50 | 1668.50 | 1623.00 | 1636.00 | -2.04% | 702,900 |
| 2026-09-28 | 1670.00 | 1685.00 | 1668.00 | 1670.00 | +0.21% | 558,100 |
| 2026-09-25 | 1673.50 | 1684.00 | 1661.00 | 1666.50 | -0.06% | 600,800 |
| 2026-09-24 | 1640.00 | 1682.50 | 1639.50 | 1667.50 | +1.74% | 779,400 |
| 2026-09-18 | 1654.50 | 1669.50 | 1639.00 | 1639.00 | -1.35% | 1,906,100 |
| 2026-09-17 | 1640.00 | 1661.50 | 1634.00 | 1661.50 | +2.18% | 506,000 |
| 2026-09-16 | 1625.00 | 1634.00 | 1617.00 | 1626.00 | +0.06% | 642,600 |
| 2026-09-15 | 1624.00 | 1631.50 | 1618.50 | 1625.00 | +0.34% | 435,300 |
| 2026-09-14 | 1576.00 | 1622.00 | 1573.00 | 1619.50 | +2.47% | 1,060,600 |
| 2026-09-11 | 1580.00 | 1606.00 | 1576.50 | 1580.50 | -1.53% | 642,200 |
| 2026-09-10 | 1581.00 | 1605.00 | 1562.50 | 1605.00 | +1.10% | 622,400 |
| 2026-09-09 | 1590.00 | 1599.00 | 1584.50 | 1587.50 | -0.50% | 719,800 |
| 2026-09-08 | 1570.00 | 1610.00 | 1568.00 | 1595.50 | +1.30% | 951,800 |
| 2026-09-07 | 1578.50 | 1583.00 | 1563.00 | 1575.00 | -0.22% | 576,400 |
| 2026-09-04 | 1570.00 | 1582.00 | 1565.50 | 1578.50 | +0.38% | 643,700 |
| 2026-09-03 | 1571.00 | 1577.00 | 1558.50 | 1572.50 | +0.16% | 612,100 |
| 2026-09-02 | 1600.00 | 1605.00 | 1570.00 | 1570.00 | -2.48% | 878,500 |
| 2026-09-01 | 1604.50 | 1616.00 | 1600.50 | 1610.00 | +0.75% | 480,900 |
| 2026-08-31 | 1603.50 | 1604.00 | 1595.50 | 1598.00 | -0.96% | 591,000 |
| 2026-08-28 | 1612.00 | 1624.50 | 1605.50 | 1613.50 | +0.16% | 418,500 |
| 2026-08-27 | 1620.00 | 1631.00 | 1605.50 | 1611.00 | -0.71% | 403,800 |
| 2026-08-26 | 1627.50 | 1636.00 | 1621.00 | 1622.50 | +0.34% | 350,100 |
| 2026-08-25 | 1621.50 | 1636.50 | 1617.00 | 1617.00 | -0.55% | 349,200 |
| 2026-08-24 | 1632.00 | 1645.50 | 1620.50 | 1626.00 | -0.37% | 368,200 |
| 2026-08-21 | 1635.00 | 1645.00 | 1621.00 | 1632.00 | -0.79% | 425,400 |
| 2026-08-20 | 1627.00 | 1647.00 | 1604.50 | 1645.00 | +2.24% | 612,900 |
| 2026-08-19 | 1621.50 | 1622.50 | 1599.00 | 1609.00 | +0.25% | 561,900 |
| 2026-08-18 | 1600.00 | 1624.00 | 1600.00 | 1605.00 | +0.31% | 518,100 |
| 2026-08-17 | 1632.00 | 1632.00 | 1600.00 | 1600.00 | -1.96% | 537,700 |
| 2026-08-14 | 1636.50 | 1641.50 | 1621.50 | 1632.00 | -0.46% | 683,800 |
| 2026-08-13 | 1636.00 | 1651.00 | 1614.50 | 1639.50 | +0.37% | 561,300 |
| 2026-08-12 | 1593.50 | 1635.50 | 1591.50 | 1633.50 | +2.32% | 595,700 |
| 2026-08-10 | 1660.00 | 1725.00 | 1550.50 | 1596.50 | -3.24% | 1,836,700 |
| 2026-08-07 | 1621.50 | 1657.00 | 1617.00 | 1650.00 | +1.60% | 369,400 |
| 2026-08-06 | 1603.00 | 1640.50 | 1603.00 | 1624.00 | +1.56% | 390,500 |
| 2026-08-05 | 1605.00 | 1619.00 | 1599.00 | 1599.00 | -0.16% | 442,700 |
| 2026-08-04 | 1606.50 | 1616.00 | 1591.50 | 1601.50 | -0.93% | 516,700 |
| 2026-08-03 | 1637.00 | 1656.50 | 1595.00 | 1616.50 | -2.06% | 495,900 |
| 2026-07-31 | 1676.00 | 1685.00 | 1648.00 | 1650.50 | -2.77% | 572,900 |
| 2026-07-30 | 1710.00 | 1712.50 | 1678.50 | 1697.50 | -0.76% | 430,700 |
| 2026-07-29 | 1686.00 | 1714.00 | 1676.00 | 1710.50 | +2.12% | 669,300 |
| 2026-07-28 | 1679.00 | 1693.50 | 1673.50 | 1675.00 | -0.24% | 426,500 |
| 2026-07-27 | 1664.00 | 1684.50 | 1660.00 | 1679.00 | +1.18% | 644,100 |
| 2026-07-24 | 1655.00 | 1670.50 | 1645.00 | 1659.50 | -0.18% | 293,000 |
| 2026-07-23 | 1672.00 | 1679.00 | 1655.50 | 1662.50 | -1.07% | 310,400 |
| 2026-07-22 | 1685.00 | 1689.50 | 1667.50 | 1680.50 | -0.03% | 472,800 |
| 2026-07-21 | 1683.00 | 1700.50 | 1675.50 | 1681.00 | +0.00% | 438,300 |
| 2026-07-17 | 1675.00 | 1691.50 | 1670.00 | 1681.00 | +0.21% | 523,600 |
| 2026-07-16 | 1687.50 | 1702.50 | 1670.50 | 1677.50 | -0.94% | 414,700 |
| 2026-07-15 | 1675.00 | 1699.50 | 1655.50 | 1693.50 | +1.10% | 410,600 |
| 2026-07-14 | 1675.00 | 1683.50 | 1663.50 | 1675.00 | +0.84% | 347,400 |
| 2026-07-13 | 1685.00 | 1689.50 | 1655.50 | 1661.00 | -0.72% | 327,400 |
| 2026-07-10 | 1680.00 | 1682.50 | 1663.50 | 1673.00 | -1.01% | 403,100 |
| 2026-07-09 | 1701.50 | 1705.50 | 1687.00 | 1690.00 | -1.52% | 310,100 |
| 2026-07-08 | 1745.00 | 1754.50 | 1716.00 | 1716.00 | -1.41% | 332,000 |
| 2026-07-07 | 1750.00 | 1757.00 | 1736.00 | 1740.50 | -0.40% | 261,900 |
| 2026-07-06 | 1718.00 | 1758.50 | 1710.00 | 1747.50 | +1.72% | 356,400 |
| 2026-07-03 | 1725.00 | 1730.00 | 1712.00 | 1718.00 | +0.94% | 301,800 |
| 2026-07-02 | 1697.00 | 1715.00 | 1683.00 | 1702.00 | +1.61% | 458,700 |
| 2026-07-01 | 1685.00 | 1691.50 | 1667.00 | 1675.00 | -0.59% | 499,400 |
| 2026-06-30 | 1670.00 | 1696.50 | 1664.50 | 1685.00 | +1.29% | 669,900 |
| 2026-06-29 | 1644.50 | 1674.00 | 1639.00 | 1663.50 | +2.31% | 534,400 |
| 2026-06-26 | 1625.00 | 1629.50 | 1591.00 | 1626.00 | -1.48% | 829,300 |
| 2026-06-25 | 1668.00 | 1670.00 | 1642.50 | 1650.50 | -0.45% | 481,100 |
| 2026-06-24 | 1646.50 | 1666.50 | 1637.00 | 1658.00 | +0.70% | 509,900 |
| 2026-06-23 | 1621.00 | 1656.50 | 1610.50 | 1646.50 | +0.80% | 768,000 |
| 2026-06-22 | 1630.00 | 1645.50 | 1621.50 | 1633.50 | -0.27% | 608,000 |
| 2026-06-19 | 1633.50 | 1643.50 | 1619.00 | 1638.00 | -0.88% | 1,124,400 |
| 2026-06-18 | 1669.50 | 1676.50 | 1619.00 | 1652.50 | -1.43% | 785,000 |
| 2026-06-17 | 1662.50 | 1683.00 | 1646.50 | 1676.50 | +1.58% | 653,900 |
| 2026-06-16 | 1664.00 | 1674.00 | 1642.50 | 1650.50 | -1.40% | 644,200 |
| 2026-06-15 | 1683.00 | 1710.00 | 1648.00 | 1674.00 | -2.16% | 808,600 |
| 2026-06-12 | 1692.00 | 1714.50 | 1688.00 | 1711.00 | +0.00% | 450,900 |
| 2026-06-11 | 1710.00 | 1719.00 | 1695.00 | 1711.00 | -0.52% | 346,200 |
| 2026-06-10 | 1718.00 | 1734.00 | 1713.50 | 1720.00 | +0.76% | 302,100 |
| 2026-06-09 | 1694.50 | 1718.50 | 1688.00 | 1707.00 | +1.13% | 452,000 |
| 2026-06-08 | 1691.00 | 1715.00 | 1673.00 | 1688.00 | -1.43% | 501,700 |
| 2026-06-05 | 1733.00 | 1736.50 | 1703.00 | 1712.50 | -0.26% | 406,500 |
| 2026-06-04 | 1725.00 | 1738.50 | 1707.50 | 1717.00 | -0.15% | 476,100 |
| 2026-06-03 | 1685.00 | 1731.50 | 1664.50 | 1719.50 | +0.70% | 574,300 |
| 2026-06-02 | 1718.00 | 1722.50 | 1683.00 | 1707.50 | -1.41% | 444,500 |
| 2026-06-01 | 1749.00 | 1760.00 | 1717.50 | 1732.00 | -0.97% | 485,600 |
| 2026-05-29 | 1731.00 | 1766.00 | 1731.00 | 1749.00 | +0.84% | 569,500 |
| 2026-05-28 | 1776.00 | 1778.00 | 1726.00 | 1734.50 | -2.20% | 613,900 |
| 2026-05-27 | 1759.00 | 1773.50 | 1745.00 | 1773.50 | +0.06% | 499,300 |
| 2026-05-26 | 1783.00 | 1786.00 | 1757.50 | 1772.50 | -0.89% | 485,300 |
| 2026-05-25 | 1771.00 | 1803.00 | 1766.00 | 1788.50 | +1.16% | 705,800 |
| 2026-05-22 | 1750.00 | 1768.00 | 1740.50 | 1768.00 | +0.60% | 556,600 |
| 2026-05-21 | 1824.00 | 1824.00 | 1751.00 | 1757.50 | -1.76% | 466,700 |
| 2026-05-20 | 1815.00 | 1823.00 | 1778.50 | 1789.00 | -0.89% | 579,000 |
| 2026-05-19 | 1741.00 | 1821.50 | 1741.00 | 1805.00 | +3.74% | 1,102,400 |
| 2026-05-18 | 1782.50 | 1797.00 | 1730.50 | 1740.00 | -14.39% | 2,362,900 |
| 2026-05-15 | 2070.00 | 2126.00 | 1972.50 | 2032.50 | -2.40% | 908,000 |
| 2026-05-14 | 2090.00 | 2099.00 | 2055.00 | 2082.50 | +0.10% | 257,900 |
| 2026-05-13 | 2071.00 | 2088.00 | 2063.50 | 2080.50 | -0.02% | 218,100 |
| 2026-05-12 | 2099.50 | 2110.50 | 2053.00 | 2081.00 | -0.79% | 397,700 |
| 2026-05-11 | 2101.50 | 2134.00 | 2085.00 | 2097.50 | -0.21% | 437,300 |
| 2026-05-08 | 2131.00 | 2137.00 | 2083.00 | 2102.00 | -1.55% | 586,900 |
| 2026-05-07 | 2088.00 | 2146.50 | 2081.00 | 2135.00 | +3.34% | 378,800 |
| 2026-05-01 | 2104.50 | 2105.50 | 2057.50 | 2066.00 | -1.83% | 233,900 |
| 2026-04-30 | 2105.50 | 2110.50 | 2083.00 | 2104.50 | +0.29% | 421,000 |
| 2026-04-28 | 2073.00 | 2112.50 | 2068.00 | 2098.50 | +0.87% | 476,700 |
| 2026-04-27 | 2100.00 | 2100.00 | 2069.50 | 2080.50 | -1.91% | 233,900 |
| 2026-04-24 | 2093.50 | 2123.50 | 2087.00 | 2121.00 | +1.05% | 244,900 |
| 2026-04-23 | 2094.50 | 2111.50 | 2073.00 | 2099.00 | -0.54% | 380,300 |
| 2026-04-22 | 2162.00 | 2162.00 | 2094.00 | 2110.50 | -2.92% | 294,800 |
| 2026-04-21 | 2175.00 | 2179.50 | 2149.00 | 2174.00 | -0.71% | 236,800 |
| 2026-04-20 | 2225.00 | 2225.00 | 2173.00 | 2189.50 | -0.84% | 174,500 |
| 2026-04-17 | 2239.50 | 2249.50 | 2208.00 | 2208.00 | -1.78% | 151,400 |
| 2026-04-16 | 2240.00 | 2257.00 | 2233.50 | 2248.00 | +1.17% | 214,900 |
| 2026-04-15 | 2177.00 | 2222.00 | 2177.00 | 2222.00 | +2.07% | 255,100 |
| 2026-04-14 | 2226.50 | 2251.00 | 2172.50 | 2177.00 | -2.14% | 201,200 |
| 2026-04-13 | 2251.50 | 2269.00 | 2224.50 | 2224.50 | -1.37% | 182,200 |
| 2026-04-10 | 2252.00 | 2262.50 | 2229.50 | 2255.50 | +0.13% | 307,400 |
| 2026-04-09 | 2260.00 | 2286.00 | 2250.00 | 2252.50 | -0.66% | 255,300 |
| 2026-04-08 | 2300.00 | 2314.50 | 2256.50 | 2267.50 | -0.48% | 533,200 |
| 2026-04-07 | 2281.00 | 2298.00 | 2260.50 | 2278.50 | -0.39% | 261,800 |
| 2026-04-06 | 2300.00 | 2318.50 | 2256.00 | 2287.50 | -0.59% | 178,200 |
| 2026-04-03 | 2237.00 | 2323.00 | 2236.50 | 2301.00 | +2.86% | 399,800 |
| 2026-04-02 | 2260.50 | 2268.00 | 2215.00 | 2237.00 | -1.67% | 336,500 |
| 2026-04-01 | 2221.50 | 2275.00 | 2211.50 | 2275.00 | +2.94% | 349,200 |
| 2026-03-31 | 2249.50 | 2252.00 | 2209.00 | 2210.00 | -1.47% | 281,700 |
| 2026-03-30 | 2247.00 | 2263.50 | 2231.00 | 2243.00 | -3.53% | 327,500 |
| 2026-03-27 | 2292.50 | 2329.50 | 2282.50 | 2325.00 | +2.04% | 517,900 |
| 2026-03-26 | 2260.00 | 2285.50 | 2251.00 | 2278.50 | +0.82% | 374,600 |
| 2026-03-25 | 2225.00 | 2269.00 | 2225.00 | 2260.00 | +3.10% | 329,900 |
| 2026-03-24 | 2144.00 | 2198.00 | 2141.00 | 2192.00 | +3.89% | 299,500 |
| 2026-03-23 | 2107.00 | 2128.00 | 2100.00 | 2110.00 | -1.81% | 326,600 |
| 2026-03-19 | 2162.50 | 2199.50 | 2144.50 | 2149.00 | -1.87% | 436,000 |
| 2026-03-18 | 2181.50 | 2209.50 | 2173.00 | 2190.00 | +1.72% | 321,900 |
| 2026-03-17 | 2156.00 | 2163.50 | 2138.00 | 2153.00 | +0.58% | 334,100 |
| 2026-03-16 | 2136.00 | 2141.00 | 2110.00 | 2140.50 | +0.63% | 203,000 |
| 2026-03-13 | 2111.50 | 2147.00 | 2085.00 | 2127.00 | -0.05% | 306,100 |
| 2026-03-12 | 2154.50 | 2167.00 | 2091.50 | 2128.00 | -3.47% | 400,000 |
| 2026-03-11 | 2210.00 | 2233.00 | 2200.50 | 2204.50 | +1.12% | 270,100 |
| 2026-03-10 | 2191.50 | 2192.50 | 2147.50 | 2180.00 | +1.16% | 340,500 |
| 2026-03-09 | 2125.50 | 2171.00 | 2102.00 | 2155.00 | -2.91% | 395,700 |
| 2026-03-06 | 2185.00 | 2219.50 | 2163.50 | 2219.50 | +0.27% | 414,500 |
| 2026-03-05 | 2269.50 | 2269.50 | 2200.50 | 2213.50 | +1.03% | 472,900 |
| 2026-03-04 | 2258.00 | 2269.50 | 2181.00 | 2191.00 | -3.33% | 425,400 |
| 2026-03-03 | 2298.50 | 2310.50 | 2263.00 | 2266.50 | -1.84% | 309,900 |
| 2026-03-02 | 2327.00 | 2339.50 | 2295.00 | 2309.00 | -0.52% | 360,300 |
| 2026-02-27 | 2300.00 | 2328.00 | 2293.00 | 2321.00 | +0.54% | 411,400 |
| 2026-02-26 | 2339.50 | 2350.00 | 2304.50 | 2308.50 | -0.04% | 375,700 |
| 2026-02-25 | 2334.00 | 2338.00 | 2295.00 | 2309.50 | -1.09% | 499,300 |
| 2026-02-24 | 2372.50 | 2375.50 | 2326.50 | 2335.00 | -1.29% | 414,600 |
| 2026-02-20 | 2355.00 | 2372.00 | 2300.00 | 2365.50 | -0.76% | 400,200 |
| 2026-02-19 | 2339.50 | 2401.00 | 2334.50 | 2383.50 | +0.68% | 343,300 |
| 2026-02-18 | 2383.00 | 2386.50 | 2358.50 | 2367.50 | +1.48% | 324,700 |
| 2026-02-17 | 2313.50 | 2333.00 | 2293.50 | 2333.00 | +1.17% | 447,400 |
| 2026-02-16 | 2266.00 | 2309.00 | 2207.50 | 2306.00 | +0.68% | 607,400 |
| 2026-02-13 | 2390.00 | 2407.00 | 2240.00 | 2290.50 | -4.58% | 850,300 |
| 2026-02-12 | 2420.00 | 2422.00 | 2375.00 | 2400.50 | +0.02% | 393,500 |
| 2026-02-10 | 2415.50 | 2423.00 | 2399.50 | 2400.00 | -0.10% | 268,500 |
| 2026-02-09 | 2410.00 | 2425.00 | 2375.50 | 2402.50 | +1.69% | 271,500 |
| 2026-02-06 | 2359.50 | 2385.50 | 2346.50 | 2362.50 | -0.48% | 158,800 |
| 2026-02-05 | 2405.00 | 2411.00 | 2369.50 | 2374.00 | +0.13% | 206,900 |
| 2026-02-04 | 2387.00 | 2395.00 | 2368.00 | 2371.00 | -0.69% | 260,200 |
| 2026-02-03 | 2344.00 | 2403.00 | 2344.00 | 2387.50 | +1.88% | 227,600 |
| 2026-02-02 | 2406.00 | 2417.50 | 2343.50 | 2343.50 | -1.12% | 371,700 |
| 2026-01-30 | 2385.00 | 2386.00 | 2360.00 | 2370.00 | +0.62% | 305,500 |
| 2026-01-29 | 2359.00 | 2369.50 | 2340.50 | 2355.50 | -0.28% | 309,500 |
| 2026-01-28 | 2388.00 | 2388.50 | 2359.00 | 2362.00 | -2.17% | 269,500 |
| 2026-01-27 | 2419.50 | 2435.00 | 2389.00 | 2414.50 | -0.19% | 310,600 |
| 2026-01-26 | 2400.00 | 2432.00 | 2396.50 | 2419.00 | -0.25% | 378,900 |
| 2026-01-23 | 2416.00 | 2428.00 | 2395.50 | 2425.00 | +0.37% | 357,900 |
| 2026-01-22 | 2404.50 | 2447.00 | 2401.00 | 2416.00 | +0.79% | 407,200 |
| 2026-01-21 | 2413.00 | 2423.00 | 2391.50 | 2397.00 | +0.04% | 359,000 |
| 2026-01-20 | 2382.00 | 2396.00 | 2358.00 | 2396.00 | +0.15% | 332,200 |
| 2026-01-19 | 2387.50 | 2398.00 | 2362.50 | 2392.50 | +0.27% | 296,200 |
| 2026-01-16 | 2362.00 | 2387.50 | 2349.00 | 2386.00 | -0.06% | 213,600 |
| 2026-01-15 | 2381.00 | 2395.50 | 2360.50 | 2387.50 | -0.19% | 248,800 |
| 2026-01-14 | 2400.00 | 2410.50 | 2384.50 | 2392.00 | -0.33% | 262,600 |
| 2026-01-13 | 2403.50 | 2419.00 | 2389.00 | 2400.00 | +0.00% | 353,200 |
| 2026-01-09 | 2380.00 | 2401.00 | 2370.50 | 2400.00 | -0.10% | 291,900 |
| 2026-01-08 | 2429.00 | 2429.00 | 2389.50 | 2402.50 | +1.22% | 292,400 |
| 2026-01-07 | 2368.00 | 2396.50 | 2344.50 | 2373.50 | +0.47% | 345,600 |
| 2026-01-06 | 2355.00 | 2383.50 | 2338.50 | 2362.50 | -0.15% | 324,800 |
| 2026-01-05 | 2384.50 | 2395.00 | 2358.00 | 2366.00 | +0.30% | 312,700 |
| 2025-12-30 | 2400.00 | 2413.50 | 2359.00 | 2359.00 | -2.52% | 343,700 |
| 2025-12-29 | 2419.00 | 2439.00 | 2401.50 | 2420.00 | +0.52% | 413,400 |
| 2025-12-26 | 2379.50 | 2409.50 | 2375.00 | 2407.50 | +1.37% | 277,700 |
| 2025-12-25 | 2365.00 | 2379.50 | 2342.50 | 2375.00 | +1.50% | 158,700 |
| 2025-12-24 | 2380.00 | 2389.50 | 2335.50 | 2340.00 | -1.41% | 382,800 |
| 2025-12-23 | 2350.00 | 2383.00 | 2335.50 | 2373.50 | +1.39% | 506,900 |
| 2025-12-22 | 2350.00 | 2353.00 | 2317.50 | 2341.00 | -0.30% | 414,900 |
| 2025-12-19 | 2350.00 | 2378.50 | 2323.00 | 2348.00 | -0.89% | 462,900 |
| 2025-12-18 | 2347.50 | 2400.50 | 2329.00 | 2369.00 | +1.15% | 508,300 |
| 2025-12-17 | 2323.50 | 2369.50 | 2299.00 | 2342.00 | +0.58% | 610,400 |
| 2025-12-16 | 2307.00 | 2337.50 | 2283.50 | 2328.50 | +1.79% | 452,400 |
| 2025-12-15 | 2281.00 | 2307.50 | 2274.00 | 2287.50 | +1.64% | 612,500 |
| 2025-12-12 | 2268.00 | 2273.00 | 2233.00 | 2250.50 | +0.09% | 482,400 |
| 2025-12-11 | 2235.00 | 2262.50 | 2222.00 | 2248.50 | +1.26% | 486,700 |
| 2025-12-10 | 2190.00 | 2234.50 | 2181.00 | 2220.50 | +0.95% | 643,000 |
| 2025-12-09 | 2188.00 | 2219.50 | 2177.00 | 2199.50 | +3.31% | 493,900 |
| 2025-12-08 | 2138.50 | 2158.50 | 2112.00 | 2129.00 | -0.44% | 304,500 |
| 2025-12-05 | 2095.00 | 2217.50 | 2094.50 | 2138.50 | +3.46% | 840,300 |
| 2025-12-04 | 2000.00 | 2123.50 | 1955.00 | 2067.00 | +6.46% | 880,800 |
| 2025-12-03 | 1958.00 | 1963.50 | 1926.00 | 1941.50 | -2.02% | 319,200 |
| 2025-12-02 | 1958.00 | 1990.00 | 1948.00 | 1981.50 | +1.20% | 340,400 |
| 2025-12-01 | 1970.50 | 1987.50 | 1950.00 | 1958.00 | -1.21% | 309,400 |
| 2025-11-28 | 1950.00 | 1989.50 | 1941.00 | 1982.00 | +1.90% | 365,200 |
| 2025-11-27 | 1923.50 | 1955.00 | 1919.50 | 1945.00 | +0.31% | 321,300 |
| 2025-11-26 | 1912.00 | 1943.50 | 1901.00 | 1939.00 | +1.41% | 286,600 |
| 2025-11-25 | 1916.50 | 1939.50 | 1911.00 | 1912.00 | +0.45% | 437,600 |
| 2025-11-21 | 1900.50 | 1935.00 | 1890.00 | 1903.50 | +0.18% | 496,100 |
| 2025-11-20 | 1890.00 | 1918.00 | 1882.00 | 1900.00 | +0.96% | 380,500 |
| 2025-11-19 | 1885.00 | 1900.00 | 1869.00 | 1882.00 | +0.37% | 348,900 |
| 2025-11-18 | 1885.00 | 1890.50 | 1854.00 | 1875.00 | -0.40% | 402,700 |
| 2025-11-17 | 1835.00 | 1882.50 | 1800.50 | 1882.50 | +2.00% | 525,200 |
| 2025-11-14 | 1890.00 | 1894.50 | 1801.00 | 1845.50 | -1.86% | 691,000 |
| 2025-11-13 | 1877.00 | 1886.50 | 1864.50 | 1880.50 | +1.18% | 332,600 |
| 2025-11-12 | 1865.00 | 1874.00 | 1848.00 | 1858.50 | +0.81% | 397,300 |
| 2025-11-11 | 1885.00 | 1889.00 | 1815.00 | 1843.50 | -2.56% | 601,500 |
| 2025-11-10 | 1888.50 | 1894.50 | 1878.50 | 1892.00 | +1.39% | 193,400 |
| 2025-11-07 | 1870.00 | 1899.50 | 1857.00 | 1866.00 | -0.19% | 191,500 |
| 2025-11-06 | 1850.00 | 1878.00 | 1843.00 | 1869.50 | +0.92% | 297,400 |
| 2025-11-05 | 1841.00 | 1861.00 | 1834.50 | 1852.50 | +0.95% | 370,100 |
| 2025-11-04 | 1830.00 | 1860.00 | 1816.50 | 1835.00 | -0.24% | 360,600 |
| 2025-10-31 | 1856.00 | 1857.00 | 1826.00 | 1839.50 | -0.41% | 312,600 |
| 2025-10-30 | 1845.00 | 1850.50 | 1835.50 | 1847.00 | +0.65% | 408,900 |
| 2025-10-29 | 1888.50 | 1900.00 | 1828.50 | 1835.00 | -2.78% | 577,100 |
| 2025-10-28 | 1909.00 | 1919.00 | 1887.50 | 1887.50 | -1.64% | 278,800 |
| 2025-10-27 | 1900.00 | 1924.00 | 1898.00 | 1919.00 | +1.13% | 235,500 |
| 2025-10-24 | 1910.00 | 1927.50 | 1890.50 | 1897.50 | -0.84% | 248,700 |
| 2025-10-23 | 1915.00 | 1944.50 | 1905.50 | 1913.50 | -1.14% | 303,500 |
| 2025-10-22 | 1913.00 | 1935.50 | 1913.00 | 1935.50 | +0.86% | 408,600 |
| 2025-10-21 | 1916.50 | 1928.00 | 1909.50 | 1919.00 | +0.00% | 235,300 |
| 2025-10-20 | 1949.00 | 1949.00 | 1915.50 | 1919.00 | +0.13% | 205,100 |
| 2025-10-17 | 1904.50 | 1926.00 | 1899.50 | 1916.50 | +0.87% | 203,500 |
| 2025-10-16 | 1897.00 | 1904.50 | 1875.50 | 1900.00 | +0.13% | 267,300 |
| 2025-10-15 | 1884.50 | 1906.50 | 1879.50 | 1897.50 | +1.61% | 386,900 |
| 2025-10-14 | 1889.00 | 1914.50 | 1852.00 | 1867.50 | -3.54% | 483,300 |
| 2025-10-10 | 1982.50 | 1993.50 | 1935.50 | 1936.00 | -3.25% | 314,700 |
| 2025-10-09 | 1996.50 | 2013.00 | 1987.50 | 2001.00 | +0.10% | 250,100 |
| 2025-10-08 | 1988.00 | 2002.50 | 1977.00 | 1999.00 | +1.47% | 329,300 |
| 2025-10-07 | 2015.00 | 2024.00 | 1966.00 | 1970.00 | -2.06% | 393,200 |
| 2025-10-06 | 1982.00 | 2017.00 | 1980.50 | 2011.50 | +2.55% | 255,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+20.48%). Schwächster Monat: Mai (-14.23%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SAWAI GROUP HOLDINGS Co.,Ltd. (4887.T)?
1665.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4887.T?
2447.00 im Hoch und 1550.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von SAWAI GROUP HOLDINGS Co.,Ltd.?
Historisch war der stärkste Kalendermonat von 4887.T der Dez (Durchschnitt +20.48%), der schwächste der Mai (Durchschnitt -14.23%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.