Comparing Back to the side-by-side chart ↗
SG HOLDINGS CO.,LTD. (9143.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1496.50 | 1508.50 | 1493.50 | 1495.50 | -0.07% | 971,400 |
| 2026-10-15 | 1480.50 | 1496.50 | 1473.00 | 1496.50 | +0.71% | 1,259,800 |
| 2026-10-14 | 1483.50 | 1497.50 | 1472.50 | 1486.00 | +0.81% | 1,600,700 |
| 2026-10-13 | 1457.00 | 1474.00 | 1442.00 | 1474.00 | +2.11% | 1,220,000 |
| 2026-10-09 | 1452.00 | 1464.50 | 1437.50 | 1443.50 | +0.14% | 1,206,100 |
| 2026-10-08 | 1428.00 | 1441.50 | 1418.50 | 1441.50 | +0.42% | 1,179,600 |
| 2026-10-07 | 1425.50 | 1443.00 | 1425.00 | 1435.50 | +0.28% | 1,243,800 |
| 2026-10-06 | 1419.50 | 1436.00 | 1410.00 | 1431.50 | +1.56% | 1,320,700 |
| 2026-10-05 | 1406.50 | 1414.00 | 1396.00 | 1409.50 | +0.04% | 1,317,400 |
| 2026-10-02 | 1410.00 | 1420.50 | 1397.50 | 1409.00 | -0.46% | 1,684,700 |
| 2026-10-01 | 1435.50 | 1442.50 | 1402.50 | 1415.50 | -1.97% | 2,364,700 |
| 2026-09-30 | 1451.00 | 1451.00 | 1430.50 | 1444.00 | +0.03% | 1,679,600 |
| 2026-09-29 | 1471.50 | 1478.50 | 1443.50 | 1443.50 | -3.22% | 1,469,300 |
| 2026-09-28 | 1504.50 | 1507.00 | 1491.00 | 1491.50 | -0.57% | 1,745,900 |
| 2026-09-25 | 1490.50 | 1507.00 | 1490.50 | 1500.00 | +0.54% | 1,368,300 |
| 2026-09-24 | 1490.00 | 1499.50 | 1483.00 | 1492.00 | -0.13% | 1,157,800 |
| 2026-09-18 | 1510.00 | 1514.50 | 1494.00 | 1494.00 | -1.55% | 1,772,300 |
| 2026-09-17 | 1503.00 | 1521.50 | 1501.50 | 1517.50 | +1.00% | 1,067,100 |
| 2026-09-16 | 1496.50 | 1504.00 | 1491.00 | 1502.50 | +0.87% | 883,800 |
| 2026-09-15 | 1500.00 | 1505.00 | 1482.50 | 1489.50 | -0.53% | 1,079,300 |
| 2026-09-14 | 1490.00 | 1507.00 | 1482.00 | 1497.50 | +1.49% | 935,300 |
| 2026-09-11 | 1455.50 | 1477.50 | 1451.00 | 1475.50 | +0.79% | 1,340,400 |
| 2026-09-10 | 1459.50 | 1469.50 | 1454.00 | 1464.00 | +0.62% | 1,406,700 |
| 2026-09-09 | 1462.50 | 1468.00 | 1451.50 | 1455.00 | -0.99% | 1,270,000 |
| 2026-09-08 | 1460.00 | 1481.00 | 1453.50 | 1469.50 | +0.20% | 1,868,800 |
| 2026-09-07 | 1474.50 | 1481.50 | 1458.50 | 1466.50 | -0.98% | 1,303,100 |
| 2026-09-04 | 1459.00 | 1491.00 | 1454.50 | 1481.00 | +0.95% | 1,376,800 |
| 2026-09-03 | 1470.50 | 1476.50 | 1457.00 | 1467.00 | -0.34% | 1,421,800 |
| 2026-09-02 | 1503.50 | 1505.00 | 1467.00 | 1472.00 | -3.06% | 1,634,700 |
| 2026-09-01 | 1512.00 | 1527.50 | 1508.00 | 1518.50 | +0.40% | 1,650,600 |
| 2026-08-31 | 1510.00 | 1516.00 | 1495.50 | 1512.50 | +0.27% | 1,844,100 |
| 2026-08-28 | 1512.00 | 1530.00 | 1503.00 | 1508.50 | -0.92% | 1,422,800 |
| 2026-08-27 | 1522.50 | 1528.50 | 1514.50 | 1522.50 | -0.39% | 1,582,500 |
| 2026-08-26 | 1541.00 | 1557.00 | 1521.50 | 1528.50 | -1.55% | 2,238,300 |
| 2026-08-25 | 1583.00 | 1587.00 | 1551.00 | 1552.50 | -0.83% | 1,707,900 |
| 2026-08-24 | 1560.00 | 1569.50 | 1545.50 | 1565.50 | -0.03% | 1,040,200 |
| 2026-08-21 | 1574.50 | 1579.00 | 1562.00 | 1566.00 | -0.48% | 1,402,000 |
| 2026-08-20 | 1592.00 | 1606.00 | 1562.00 | 1573.50 | -0.88% | 1,514,000 |
| 2026-08-19 | 1638.50 | 1646.50 | 1575.00 | 1587.50 | -1.85% | 1,620,700 |
| 2026-08-18 | 1630.00 | 1634.00 | 1605.00 | 1617.50 | -0.86% | 1,194,500 |
| 2026-08-17 | 1645.50 | 1649.00 | 1615.50 | 1631.50 | -0.76% | 1,475,100 |
| 2026-08-14 | 1607.50 | 1648.50 | 1603.50 | 1644.00 | +3.01% | 1,762,800 |
| 2026-08-13 | 1584.00 | 1601.50 | 1575.00 | 1596.00 | -0.34% | 1,149,400 |
| 2026-08-12 | 1614.00 | 1616.00 | 1582.00 | 1601.50 | -0.34% | 1,168,600 |
| 2026-08-10 | 1594.00 | 1615.00 | 1562.50 | 1607.00 | +4.28% | 2,293,800 |
| 2026-08-07 | 1510.00 | 1559.50 | 1502.50 | 1541.00 | +0.59% | 1,220,000 |
| 2026-08-06 | 1523.00 | 1532.00 | 1509.50 | 1532.00 | +1.49% | 1,127,900 |
| 2026-08-05 | 1514.00 | 1527.00 | 1503.00 | 1509.50 | -0.79% | 822,700 |
| 2026-08-04 | 1531.00 | 1539.00 | 1510.00 | 1521.50 | -1.68% | 1,049,100 |
| 2026-08-03 | 1570.00 | 1573.00 | 1533.50 | 1547.50 | -2.15% | 1,134,300 |
| 2026-07-31 | 1605.50 | 1613.50 | 1560.00 | 1581.50 | -2.98% | 1,504,000 |
| 2026-07-30 | 1620.00 | 1650.00 | 1610.00 | 1630.00 | -1.81% | 1,356,800 |
| 2026-07-29 | 1621.00 | 1675.00 | 1609.00 | 1660.00 | +2.19% | 1,732,000 |
| 2026-07-28 | 1621.50 | 1635.50 | 1608.50 | 1624.50 | +0.96% | 1,570,300 |
| 2026-07-27 | 1594.50 | 1614.00 | 1591.00 | 1609.00 | +1.29% | 1,427,900 |
| 2026-07-24 | 1575.00 | 1604.00 | 1575.00 | 1588.50 | -0.06% | 1,501,600 |
| 2026-07-23 | 1572.50 | 1597.50 | 1571.00 | 1589.50 | +0.57% | 1,416,100 |
| 2026-07-22 | 1586.00 | 1599.00 | 1562.50 | 1580.50 | -1.34% | 1,229,400 |
| 2026-07-21 | 1614.00 | 1622.50 | 1594.00 | 1602.00 | -1.11% | 1,681,500 |
| 2026-07-17 | 1605.00 | 1632.00 | 1592.00 | 1620.00 | +1.79% | 2,297,700 |
| 2026-07-16 | 1594.00 | 1614.50 | 1584.50 | 1591.50 | -0.38% | 1,558,600 |
| 2026-07-15 | 1598.00 | 1600.00 | 1572.00 | 1597.50 | +0.63% | 1,947,600 |
| 2026-07-14 | 1576.00 | 1608.50 | 1566.00 | 1587.50 | +0.73% | 1,144,000 |
| 2026-07-13 | 1582.50 | 1588.50 | 1565.50 | 1576.00 | +0.35% | 910,400 |
| 2026-07-10 | 1600.00 | 1603.00 | 1570.50 | 1570.50 | -2.03% | 919,600 |
| 2026-07-09 | 1603.50 | 1611.50 | 1590.50 | 1603.00 | -0.59% | 847,800 |
| 2026-07-08 | 1610.00 | 1620.00 | 1590.00 | 1612.50 | +0.25% | 965,000 |
| 2026-07-07 | 1613.00 | 1615.00 | 1586.50 | 1608.50 | +0.25% | 1,197,400 |
| 2026-07-06 | 1580.50 | 1604.50 | 1577.50 | 1604.50 | +1.68% | 1,029,100 |
| 2026-07-03 | 1565.00 | 1584.00 | 1553.00 | 1578.00 | +1.68% | 1,083,700 |
| 2026-07-02 | 1527.00 | 1559.00 | 1518.50 | 1552.00 | +2.99% | 1,056,200 |
| 2026-07-01 | 1540.00 | 1543.00 | 1500.50 | 1507.00 | -2.33% | 972,000 |
| 2026-06-30 | 1540.00 | 1557.50 | 1539.00 | 1543.00 | -0.99% | 1,239,100 |
| 2026-06-29 | 1574.00 | 1583.50 | 1547.00 | 1558.50 | -0.13% | 1,215,700 |
| 2026-06-26 | 1525.00 | 1560.50 | 1525.00 | 1560.50 | +4.77% | 1,974,800 |
| 2026-06-25 | 1486.50 | 1504.50 | 1470.00 | 1489.50 | +1.40% | 1,120,800 |
| 2026-06-24 | 1481.00 | 1484.00 | 1457.50 | 1469.00 | -1.18% | 974,000 |
| 2026-06-23 | 1475.50 | 1492.00 | 1462.00 | 1486.50 | +0.71% | 1,142,100 |
| 2026-06-22 | 1468.00 | 1490.00 | 1458.50 | 1476.00 | +0.14% | 989,400 |
| 2026-06-19 | 1476.00 | 1487.50 | 1461.00 | 1474.00 | -0.67% | 7,046,300 |
| 2026-06-18 | 1451.50 | 1484.00 | 1444.00 | 1484.00 | +1.71% | 1,720,900 |
| 2026-06-17 | 1482.00 | 1487.00 | 1447.50 | 1459.00 | -0.88% | 1,315,300 |
| 2026-06-16 | 1467.50 | 1485.00 | 1460.00 | 1472.00 | -0.27% | 985,700 |
| 2026-06-15 | 1501.50 | 1502.00 | 1470.00 | 1476.00 | -1.24% | 1,411,400 |
| 2026-06-12 | 1512.00 | 1513.00 | 1488.50 | 1494.50 | -1.32% | 1,953,800 |
| 2026-06-11 | 1457.50 | 1521.50 | 1450.50 | 1514.50 | +4.41% | 2,065,200 |
| 2026-06-10 | 1472.00 | 1476.00 | 1439.50 | 1450.50 | +0.48% | 1,379,400 |
| 2026-06-09 | 1466.50 | 1478.50 | 1443.50 | 1443.50 | +0.10% | 1,250,400 |
| 2026-06-08 | 1447.00 | 1449.50 | 1418.50 | 1442.00 | +1.44% | 1,159,200 |
| 2026-06-05 | 1427.50 | 1441.50 | 1411.00 | 1421.50 | +0.39% | 1,115,100 |
| 2026-06-04 | 1393.00 | 1420.00 | 1391.00 | 1416.00 | +0.71% | 1,072,100 |
| 2026-06-03 | 1403.50 | 1414.50 | 1393.00 | 1406.00 | -0.74% | 1,365,000 |
| 2026-06-02 | 1409.50 | 1422.50 | 1392.50 | 1416.50 | -0.67% | 1,382,900 |
| 2026-06-01 | 1442.00 | 1448.00 | 1413.00 | 1426.00 | -1.55% | 1,756,900 |
| 2026-05-29 | 1466.50 | 1478.00 | 1448.50 | 1448.50 | -1.06% | 1,826,800 |
| 2026-05-28 | 1434.50 | 1471.00 | 1431.00 | 1464.00 | +1.74% | 990,000 |
| 2026-05-27 | 1441.50 | 1446.50 | 1424.00 | 1439.00 | +0.24% | 1,205,500 |
| 2026-05-26 | 1452.00 | 1452.00 | 1416.50 | 1435.50 | -1.14% | 1,227,600 |
| 2026-05-25 | 1491.00 | 1496.00 | 1442.50 | 1452.00 | -2.22% | 1,150,000 |
| 2026-05-22 | 1503.00 | 1505.00 | 1480.00 | 1485.00 | -1.53% | 989,300 |
| 2026-05-21 | 1505.00 | 1516.50 | 1482.50 | 1508.00 | +1.82% | 1,634,600 |
| 2026-05-20 | 1517.00 | 1517.00 | 1462.00 | 1481.00 | -1.59% | 1,786,200 |
| 2026-05-19 | 1460.00 | 1512.00 | 1452.00 | 1505.00 | +4.55% | 2,113,200 |
| 2026-05-18 | 1430.50 | 1443.00 | 1424.50 | 1439.50 | -0.31% | 1,298,300 |
| 2026-05-15 | 1443.00 | 1446.00 | 1427.50 | 1444.00 | +0.31% | 1,444,100 |
| 2026-05-14 | 1418.00 | 1439.50 | 1406.50 | 1439.50 | +2.02% | 1,732,600 |
| 2026-05-13 | 1395.00 | 1418.00 | 1395.00 | 1411.00 | +2.21% | 1,843,900 |
| 2026-05-12 | 1417.50 | 1435.00 | 1368.00 | 1380.50 | -3.05% | 2,578,500 |
| 2026-05-11 | 1445.50 | 1463.00 | 1409.00 | 1424.00 | -3.49% | 2,941,200 |
| 2026-05-08 | 1472.50 | 1484.00 | 1459.50 | 1475.50 | +0.24% | 1,626,500 |
| 2026-05-07 | 1460.00 | 1472.00 | 1439.00 | 1472.00 | +1.03% | 1,478,600 |
| 2026-05-01 | 1458.00 | 1464.50 | 1436.50 | 1457.00 | -0.34% | 1,032,800 |
| 2026-04-30 | 1457.50 | 1462.00 | 1434.00 | 1462.00 | -1.15% | 1,531,900 |
| 2026-04-28 | 1471.00 | 1479.50 | 1451.00 | 1479.00 | +1.58% | 1,170,700 |
| 2026-04-27 | 1450.50 | 1471.50 | 1450.50 | 1456.00 | -0.44% | 1,180,700 |
| 2026-04-24 | 1485.00 | 1499.00 | 1457.00 | 1462.50 | -2.08% | 1,393,900 |
| 2026-04-23 | 1487.00 | 1502.00 | 1481.50 | 1493.50 | -0.76% | 1,201,900 |
| 2026-04-22 | 1524.50 | 1531.50 | 1501.00 | 1505.00 | -1.92% | 928,700 |
| 2026-04-21 | 1535.00 | 1558.00 | 1533.50 | 1534.50 | +0.62% | 1,327,600 |
| 2026-04-20 | 1509.00 | 1526.50 | 1496.50 | 1525.00 | +1.06% | 1,523,700 |
| 2026-04-17 | 1520.00 | 1534.50 | 1509.00 | 1509.00 | -0.53% | 890,600 |
| 2026-04-16 | 1529.00 | 1534.00 | 1515.00 | 1517.00 | -0.78% | 988,300 |
| 2026-04-15 | 1547.00 | 1549.50 | 1522.00 | 1529.00 | -0.91% | 1,021,100 |
| 2026-04-14 | 1535.00 | 1543.00 | 1530.00 | 1543.00 | +0.82% | 833,400 |
| 2026-04-13 | 1541.50 | 1551.00 | 1526.50 | 1530.50 | -1.13% | 727,600 |
| 2026-04-10 | 1562.00 | 1579.50 | 1540.50 | 1548.00 | -0.42% | 885,700 |
| 2026-04-09 | 1563.00 | 1582.50 | 1552.50 | 1554.50 | -0.51% | 1,351,700 |
| 2026-04-08 | 1540.00 | 1562.50 | 1540.00 | 1562.50 | +2.22% | 2,018,100 |
| 2026-04-07 | 1506.00 | 1533.00 | 1506.00 | 1528.50 | +1.33% | 1,239,000 |
| 2026-04-06 | 1514.50 | 1520.00 | 1506.00 | 1508.50 | +0.10% | 1,033,600 |
| 2026-04-03 | 1494.50 | 1508.50 | 1492.50 | 1507.00 | +0.10% | 862,400 |
| 2026-04-02 | 1493.00 | 1507.50 | 1490.50 | 1505.50 | +0.67% | 1,081,700 |
| 2026-04-01 | 1462.50 | 1497.50 | 1462.00 | 1495.50 | +1.15% | 1,356,300 |
| 2026-03-31 | 1470.50 | 1489.00 | 1463.50 | 1478.50 | +1.06% | 2,165,900 |
| 2026-03-30 | 1491.00 | 1494.50 | 1461.00 | 1463.00 | -3.88% | 1,579,400 |
| 2026-03-27 | 1552.00 | 1558.00 | 1521.50 | 1522.00 | -1.20% | 2,476,300 |
| 2026-03-26 | 1540.00 | 1546.00 | 1528.00 | 1540.50 | -0.29% | 1,072,900 |
| 2026-03-25 | 1551.00 | 1554.00 | 1536.00 | 1545.00 | +1.51% | 1,735,400 |
| 2026-03-24 | 1515.00 | 1526.50 | 1504.00 | 1522.00 | +1.64% | 1,579,900 |
| 2026-03-23 | 1561.50 | 1561.50 | 1479.00 | 1497.50 | -4.86% | 3,233,000 |
| 2026-03-19 | 1557.00 | 1608.50 | 1551.50 | 1574.00 | +1.16% | 3,597,900 |
| 2026-03-18 | 1524.50 | 1556.00 | 1524.50 | 1556.00 | +2.30% | 2,036,300 |
| 2026-03-17 | 1503.00 | 1521.00 | 1495.50 | 1521.00 | +1.54% | 1,525,800 |
| 2026-03-16 | 1490.50 | 1502.00 | 1476.00 | 1498.00 | +1.28% | 1,471,100 |
| 2026-03-13 | 1474.00 | 1507.50 | 1471.00 | 1479.00 | -0.37% | 1,851,100 |
| 2026-03-12 | 1480.50 | 1490.00 | 1472.50 | 1484.50 | -0.24% | 2,273,000 |
| 2026-03-11 | 1453.00 | 1488.00 | 1452.00 | 1488.00 | +2.34% | 2,173,200 |
| 2026-03-10 | 1475.00 | 1475.00 | 1451.50 | 1454.00 | -0.10% | 2,420,300 |
| 2026-03-09 | 1420.00 | 1458.00 | 1420.00 | 1455.50 | -0.82% | 2,611,000 |
| 2026-03-06 | 1427.00 | 1473.50 | 1422.00 | 1467.50 | +1.17% | 2,664,600 |
| 2026-03-05 | 1464.00 | 1485.50 | 1439.50 | 1450.50 | +1.08% | 3,499,900 |
| 2026-03-04 | 1433.00 | 1449.50 | 1417.00 | 1435.00 | -0.90% | 3,563,500 |
| 2026-03-03 | 1506.00 | 1515.50 | 1448.00 | 1448.00 | -5.51% | 4,630,100 |
| 2026-03-02 | 1560.50 | 1570.00 | 1523.00 | 1532.50 | -3.37% | 3,433,600 |
| 2026-02-27 | 1583.00 | 1599.00 | 1572.00 | 1586.00 | +0.44% | 31,478,000 |
| 2026-02-26 | 1564.50 | 1589.50 | 1556.00 | 1579.00 | +3.54% | 2,950,800 |
| 2026-02-25 | 1526.00 | 1549.50 | 1520.00 | 1525.00 | -1.80% | 2,873,600 |
| 2026-02-24 | 1540.00 | 1562.50 | 1527.00 | 1553.00 | +2.31% | 2,807,900 |
| 2026-02-20 | 1580.00 | 1580.00 | 1518.00 | 1518.00 | -4.83% | 3,557,500 |
| 2026-02-19 | 1531.50 | 1595.00 | 1502.50 | 1595.00 | +4.08% | 2,304,400 |
| 2026-02-18 | 1520.00 | 1537.00 | 1515.00 | 1532.50 | +2.13% | 3,009,300 |
| 2026-02-17 | 1504.00 | 1512.50 | 1497.50 | 1500.50 | -0.69% | 1,527,400 |
| 2026-02-16 | 1493.50 | 1516.00 | 1472.50 | 1511.00 | +2.30% | 2,480,100 |
| 2026-02-13 | 1529.00 | 1531.00 | 1461.50 | 1477.00 | -3.68% | 2,889,000 |
| 2026-02-12 | 1480.00 | 1533.50 | 1473.00 | 1533.50 | +2.95% | 5,971,200 |
| 2026-02-10 | 1479.50 | 1497.50 | 1470.50 | 1489.50 | +0.88% | 2,409,000 |
| 2026-02-09 | 1483.50 | 1505.00 | 1448.00 | 1476.50 | -4.12% | 4,630,100 |
| 2026-02-06 | 1524.00 | 1540.00 | 1515.00 | 1540.00 | +1.12% | 3,100,400 |
| 2026-02-05 | 1523.00 | 1535.00 | 1509.00 | 1523.00 | +2.21% | 2,268,500 |
| 2026-02-04 | 1493.00 | 1504.00 | 1483.00 | 1490.00 | -0.53% | 1,704,100 |
| 2026-02-03 | 1470.00 | 1498.50 | 1464.00 | 1498.00 | -0.07% | 1,825,000 |
| 2026-02-02 | 1507.00 | 1510.00 | 1487.50 | 1499.00 | +0.60% | 1,252,400 |
| 2026-01-30 | 1491.00 | 1493.50 | 1473.00 | 1490.00 | +0.54% | 1,507,900 |
| 2026-01-29 | 1489.00 | 1504.50 | 1468.50 | 1482.00 | -1.56% | 1,364,100 |
| 2026-01-28 | 1490.00 | 1507.50 | 1476.00 | 1505.50 | +0.67% | 1,897,900 |
| 2026-01-27 | 1507.00 | 1510.00 | 1488.00 | 1495.50 | -1.16% | 1,469,800 |
| 2026-01-26 | 1518.00 | 1533.00 | 1511.00 | 1513.00 | +0.27% | 1,623,000 |
| 2026-01-23 | 1500.00 | 1513.00 | 1493.50 | 1509.00 | +0.53% | 1,051,200 |
| 2026-01-22 | 1506.00 | 1510.50 | 1490.00 | 1501.00 | -0.40% | 1,944,600 |
| 2026-01-21 | 1536.50 | 1546.50 | 1506.00 | 1507.00 | -1.95% | 2,273,000 |
| 2026-01-20 | 1514.50 | 1542.50 | 1505.00 | 1537.00 | +2.57% | 3,305,700 |
| 2026-01-19 | 1505.00 | 1518.50 | 1485.50 | 1498.50 | -0.23% | 1,961,400 |
| 2026-01-16 | 1490.00 | 1504.50 | 1480.50 | 1502.00 | +0.54% | 1,842,500 |
| 2026-01-15 | 1470.50 | 1494.00 | 1466.50 | 1494.00 | +1.49% | 1,627,100 |
| 2026-01-14 | 1470.00 | 1487.50 | 1465.00 | 1472.00 | -0.07% | 2,227,700 |
| 2026-01-13 | 1466.00 | 1473.00 | 1458.00 | 1473.00 | +0.48% | 1,851,300 |
| 2026-01-09 | 1466.00 | 1475.00 | 1460.00 | 1466.00 | +0.00% | 1,579,100 |
| 2026-01-08 | 1465.00 | 1474.00 | 1450.00 | 1466.00 | -0.03% | 1,763,800 |
| 2026-01-07 | 1475.00 | 1475.50 | 1447.50 | 1466.50 | -0.98% | 1,986,500 |
| 2026-01-06 | 1455.00 | 1481.00 | 1455.00 | 1481.00 | +2.07% | 2,612,700 |
| 2026-01-05 | 1440.00 | 1457.00 | 1437.00 | 1451.00 | +1.22% | 2,303,900 |
| 2025-12-30 | 1435.00 | 1445.00 | 1432.00 | 1433.50 | +0.00% | 1,726,100 |
| 2025-12-29 | 1439.00 | 1439.50 | 1423.00 | 1433.50 | +0.07% | 1,453,400 |
| 2025-12-26 | 1428.50 | 1438.00 | 1424.00 | 1432.50 | +0.67% | 1,662,200 |
| 2025-12-25 | 1440.00 | 1440.50 | 1420.50 | 1423.00 | -0.49% | 1,712,000 |
| 2025-12-24 | 1457.00 | 1461.00 | 1430.00 | 1430.00 | -2.69% | 2,196,500 |
| 2025-12-23 | 1469.50 | 1486.00 | 1465.00 | 1469.50 | -0.03% | 1,889,100 |
| 2025-12-22 | 1470.00 | 1489.50 | 1454.00 | 1470.00 | -0.10% | 2,209,200 |
| 2025-12-19 | 1475.50 | 1490.50 | 1471.50 | 1471.50 | -1.04% | 3,875,900 |
| 2025-12-18 | 1463.50 | 1488.50 | 1457.50 | 1487.00 | +2.62% | 2,094,700 |
| 2025-12-17 | 1451.50 | 1457.00 | 1445.00 | 1449.00 | -0.82% | 1,509,300 |
| 2025-12-16 | 1465.00 | 1469.00 | 1457.00 | 1461.00 | -0.20% | 1,472,800 |
| 2025-12-15 | 1450.00 | 1467.00 | 1442.50 | 1464.00 | +1.77% | 1,666,700 |
| 2025-12-12 | 1441.00 | 1449.50 | 1433.50 | 1438.50 | +0.21% | 1,873,700 |
| 2025-12-11 | 1460.00 | 1463.50 | 1428.00 | 1435.50 | -1.24% | 1,819,900 |
| 2025-12-10 | 1462.50 | 1473.50 | 1453.00 | 1453.50 | -0.38% | 1,738,200 |
| 2025-12-09 | 1496.00 | 1499.50 | 1454.00 | 1459.00 | -2.60% | 2,332,700 |
| 2025-12-08 | 1504.50 | 1521.00 | 1498.00 | 1498.00 | -0.43% | 1,602,700 |
| 2025-12-05 | 1503.00 | 1507.50 | 1490.00 | 1504.50 | -0.53% | 1,805,900 |
| 2025-12-04 | 1502.00 | 1520.00 | 1502.00 | 1512.50 | +0.90% | 1,462,500 |
| 2025-12-03 | 1512.00 | 1555.00 | 1489.00 | 1499.00 | -2.35% | 2,172,400 |
| 2025-12-02 | 1547.50 | 1551.00 | 1531.00 | 1535.00 | -1.10% | 1,345,900 |
| 2025-12-01 | 1561.00 | 1572.00 | 1550.50 | 1552.00 | -0.54% | 1,375,000 |
| 2025-11-28 | 1566.00 | 1572.00 | 1556.50 | 1560.50 | -0.54% | 1,840,000 |
| 2025-11-27 | 1544.00 | 1569.00 | 1542.00 | 1569.00 | +1.10% | 1,659,500 |
| 2025-11-26 | 1571.00 | 1588.50 | 1544.50 | 1552.00 | -1.62% | 2,462,400 |
| 2025-11-25 | 1579.50 | 1586.00 | 1563.50 | 1577.50 | -0.13% | 1,534,100 |
| 2025-11-21 | 1552.00 | 1586.00 | 1542.00 | 1579.50 | +2.73% | 3,146,600 |
| 2025-11-20 | 1531.50 | 1548.50 | 1527.00 | 1537.50 | -0.71% | 1,774,400 |
| 2025-11-19 | 1544.50 | 1561.00 | 1542.50 | 1548.50 | +0.98% | 1,969,500 |
| 2025-11-18 | 1550.00 | 1556.50 | 1529.50 | 1533.50 | -0.55% | 1,941,000 |
| 2025-11-17 | 1525.00 | 1543.00 | 1520.50 | 1542.00 | +0.65% | 1,864,500 |
| 2025-11-14 | 1535.00 | 1544.50 | 1514.00 | 1532.00 | +0.59% | 2,546,600 |
| 2025-11-13 | 1518.00 | 1529.00 | 1508.00 | 1523.00 | +1.26% | 2,090,000 |
| 2025-11-12 | 1481.00 | 1516.00 | 1475.00 | 1504.00 | +1.97% | 2,169,600 |
| 2025-11-11 | 1502.50 | 1505.50 | 1473.50 | 1475.00 | -1.83% | 2,088,300 |
| 2025-11-10 | 1468.50 | 1509.00 | 1462.50 | 1502.50 | +5.22% | 3,160,700 |
| 2025-11-07 | 1411.00 | 1437.50 | 1408.50 | 1428.00 | +1.56% | 1,917,300 |
| 2025-11-06 | 1419.00 | 1438.50 | 1405.00 | 1406.00 | -0.28% | 2,320,700 |
| 2025-11-05 | 1440.00 | 1448.00 | 1410.00 | 1410.00 | -1.30% | 1,646,700 |
| 2025-11-04 | 1412.00 | 1436.50 | 1399.00 | 1428.50 | +0.85% | 2,552,500 |
| 2025-10-31 | 1426.50 | 1431.50 | 1416.00 | 1416.50 | -0.74% | 2,259,600 |
| 2025-10-30 | 1417.50 | 1435.50 | 1415.50 | 1427.00 | +0.18% | 1,713,300 |
| 2025-10-29 | 1453.00 | 1455.50 | 1423.00 | 1424.50 | -2.36% | 1,701,000 |
| 2025-10-28 | 1474.00 | 1475.00 | 1454.50 | 1459.00 | -0.68% | 1,450,000 |
| 2025-10-27 | 1461.00 | 1480.50 | 1459.00 | 1469.00 | +0.75% | 1,959,800 |
| 2025-10-24 | 1465.00 | 1475.50 | 1455.00 | 1458.00 | -1.45% | 1,670,700 |
| 2025-10-23 | 1491.00 | 1491.00 | 1478.00 | 1479.50 | -0.07% | 1,856,500 |
| 2025-10-22 | 1470.00 | 1484.50 | 1470.00 | 1480.50 | +0.85% | 1,427,200 |
| 2025-10-21 | 1458.00 | 1474.00 | 1456.00 | 1468.00 | +0.93% | 1,951,200 |
| 2025-10-20 | 1451.00 | 1460.50 | 1438.50 | 1454.50 | +1.36% | 2,054,200 |
| 2025-10-17 | 1430.00 | 1444.50 | 1419.00 | 1435.00 | +0.63% | 1,853,000 |
| 2025-10-16 | 1431.00 | 1438.00 | 1420.00 | 1426.00 | -0.38% | 1,986,800 |
| 2025-10-15 | 1455.00 | 1466.50 | 1431.50 | 1431.50 | -1.31% | 2,761,100 |
| 2025-10-14 | 1450.00 | 1458.50 | 1441.00 | 1450.50 | -0.41% | 2,120,600 |
| 2025-10-10 | 1466.00 | 1475.00 | 1448.50 | 1456.50 | -1.42% | 2,495,800 |
| 2025-10-09 | 1468.50 | 1496.00 | 1466.50 | 1477.50 | -0.14% | 2,668,500 |
| 2025-10-08 | 1490.00 | 1497.50 | 1479.00 | 1479.50 | -0.13% | 2,123,100 |
| 2025-10-07 | 1480.00 | 1490.00 | 1469.00 | 1481.50 | -0.24% | 2,141,900 |
| 2025-10-06 | 1522.00 | 1522.00 | 1483.00 | 1485.00 | +0.20% | 2,527,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+10.69%). Pire mois : Déc (-7.64%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de SG HOLDINGS CO.,LTD. (9143.T) ?
1495.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 9143.T ?
Plus haut à 1675.00 et plus bas à 1368.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de SG HOLDINGS CO.,LTD. ?
Historiquement, le mois le plus fort de 9143.T a été Juin (moyenne +10.69%) et le plus faible Déc (moyenne -7.64%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.