Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Tokyo - Tokyo Delayed Price. Currency in JPY
3,640.00+30.00 (+0.83%)
At close: 03:15PM JST
Advertisement

  • Dividend

    4887.T announced a cash dividend of 65.00 with an ex-date of Mar. 30, 2023

Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20233,590.003,640.003,590.003,640.003,640.0087,400
Mar 23, 20233,575.003,625.003,555.003,610.003,610.00142,700
Mar 22, 20233,615.003,625.003,570.003,600.003,600.00128,900
Mar 20, 20233,630.003,635.003,565.003,565.003,565.00160,400
Mar 17, 20233,650.003,655.003,625.003,650.003,650.00164,300
Mar 16, 20233,615.003,645.003,600.003,615.003,615.00135,600
Mar 15, 20233,655.003,675.003,630.003,660.003,660.00169,400
Mar 14, 20233,700.003,700.003,620.003,645.003,645.00231,800
Mar 13, 20233,720.003,760.003,705.003,745.003,745.00235,600
Mar 10, 20233,760.003,790.003,750.003,765.003,765.00214,200
Mar 09, 20233,730.003,775.003,725.003,755.003,755.00121,300
Mar 08, 20233,710.003,750.003,695.003,735.003,735.00189,500
Mar 07, 20233,730.003,765.003,730.003,755.003,755.00121,100
Mar 06, 20233,730.003,760.003,720.003,740.003,740.0099,800
Mar 03, 20233,730.003,740.003,715.003,735.003,735.0092,400
Mar 02, 20233,685.003,720.003,685.003,720.003,720.0095,300
Mar 01, 20233,750.003,755.003,675.003,675.003,675.00189,700
Feb 28, 20233,770.003,795.003,770.003,770.003,770.00113,600
Feb 27, 20233,775.003,805.003,765.003,775.003,775.00141,300
Feb 24, 20233,815.003,845.003,805.003,825.003,825.00164,100
Feb 22, 20233,790.003,815.003,775.003,810.003,810.00197,400
Feb 21, 20233,770.003,805.003,755.003,805.003,805.00132,700
Feb 20, 20233,810.003,820.003,765.003,790.003,790.00124,200
Feb 17, 20233,790.003,840.003,770.003,785.003,785.00163,300
Feb 16, 20233,820.003,880.003,805.003,825.003,825.00191,700
Feb 15, 20233,750.003,820.003,730.003,780.003,780.00188,600
Feb 14, 20233,940.003,945.003,750.003,795.003,795.00335,900
Feb 13, 20233,955.003,975.003,925.003,955.003,955.00163,400
Feb 10, 20233,905.003,955.003,900.003,945.003,945.00114,800
Feb 09, 20233,960.003,990.003,915.003,930.003,930.00106,800
Feb 08, 20233,945.004,000.003,945.003,965.003,965.0088,000
Feb 07, 20233,940.003,955.003,910.003,920.003,920.0049,600
Feb 06, 20233,905.003,950.003,905.003,940.003,940.0055,000
Feb 03, 20233,915.003,925.003,875.003,890.003,890.0096,100
Feb 02, 20234,020.004,035.003,935.003,935.003,935.00118,400
Feb 01, 20234,045.004,050.004,005.004,015.004,015.0052,600
Jan 31, 20234,000.004,030.003,985.004,015.004,015.0080,800
Jan 30, 20233,990.004,005.003,970.003,990.003,990.00107,000
Jan 27, 20233,990.004,000.003,960.003,970.003,970.0072,100
Jan 26, 20233,950.003,970.003,940.003,960.003,960.0063,000
Jan 25, 20233,930.003,960.003,930.003,935.003,935.0054,600
Jan 24, 20233,925.003,955.003,910.003,945.003,945.0045,600
Jan 23, 20233,940.003,960.003,920.003,925.003,925.0043,800
Jan 20, 20233,915.003,935.003,890.003,915.003,915.0047,200
Jan 19, 20233,945.003,945.003,900.003,900.003,900.0068,100
Jan 18, 20233,910.003,945.003,890.003,935.003,935.0075,400
Jan 17, 20233,960.003,960.003,890.003,905.003,905.0068,000
Jan 16, 20233,860.003,945.003,855.003,935.003,935.0060,000
Jan 13, 20233,880.003,905.003,870.003,880.003,880.0067,500
Jan 12, 20233,910.003,925.003,885.003,900.003,900.0057,800
Jan 11, 20233,935.003,965.003,920.003,925.003,925.0063,900
Jan 10, 20233,950.003,965.003,895.003,900.003,900.0067,100
Jan 06, 20233,960.003,980.003,935.003,945.003,945.0064,900
Jan 05, 20233,980.003,990.003,955.003,970.003,970.0093,300
Jan 04, 20234,095.004,095.004,015.004,015.004,015.0067,300
Dec 30, 20224,130.004,165.004,120.004,125.004,125.0043,500
Dec 29, 20224,175.004,175.004,105.004,160.004,160.0070,400
Dec 28, 20224,145.004,205.004,140.004,200.004,200.0088,800
Dec 27, 20224,135.004,165.004,130.004,140.004,140.0037,400
Dec 26, 20224,150.004,165.004,100.004,115.004,115.0054,200
Dec 23, 20224,085.004,165.004,085.004,145.004,145.0084,400
Dec 22, 20224,050.004,125.004,040.004,120.004,120.0076,900
Dec 21, 20224,055.004,115.004,030.004,065.004,065.00111,400
Dec 20, 20224,080.004,130.004,020.004,065.004,065.00105,900
Dec 19, 20224,050.004,065.004,020.004,050.004,050.0089,300
Dec 16, 20224,090.004,115.004,060.004,065.004,065.00153,000
Dec 15, 20224,095.004,105.004,075.004,095.004,095.0079,700
Dec 14, 20224,105.004,105.004,075.004,085.004,085.0068,200
Dec 13, 20224,115.004,125.004,080.004,090.004,090.0091,900
Dec 12, 20224,125.004,125.004,065.004,090.004,090.00101,700
Dec 09, 20224,120.004,165.004,100.004,150.004,150.0098,600
Dec 08, 20224,120.004,120.004,030.004,075.004,075.00135,900
Dec 07, 20224,030.004,120.004,010.004,080.004,080.00108,500
Dec 06, 20224,065.004,090.004,025.004,045.004,045.00159,100
Dec 05, 20224,130.004,130.004,060.004,085.004,085.00100,100
Dec 02, 20224,230.004,230.004,110.004,130.004,130.00127,600
Dec 01, 20224,225.004,275.004,190.004,255.004,255.00173,200
Nov 30, 20224,265.004,280.004,230.004,240.004,240.00181,900
Nov 29, 20224,380.004,380.004,280.004,310.004,310.00178,800
Nov 28, 20224,420.004,435.004,375.004,400.004,400.00129,500
Nov 25, 20224,295.004,400.004,295.004,385.004,385.00145,000
Nov 24, 20224,280.004,310.004,260.004,295.004,295.00129,300
Nov 22, 20224,230.004,300.004,230.004,270.004,270.00119,600
Nov 21, 20224,205.004,230.004,170.004,210.004,210.00103,000
Nov 18, 20224,130.004,210.004,120.004,195.004,195.00122,400
Nov 17, 20224,070.004,125.004,070.004,110.004,110.0088,800
Nov 16, 20224,025.004,090.004,015.004,055.004,055.0098,700
Nov 15, 20224,040.004,060.004,025.004,030.004,030.0082,400
Nov 14, 20224,100.004,100.004,035.004,040.004,040.00109,000
Nov 11, 20224,150.004,155.004,090.004,115.004,115.00187,800
Nov 10, 20224,000.004,090.003,960.004,065.004,065.00178,100
Nov 09, 20224,095.004,095.003,985.004,015.004,015.00266,100
Nov 08, 20224,170.004,235.004,135.004,215.004,215.00176,700
Nov 07, 20224,200.004,200.004,130.004,130.004,130.00118,300
Nov 04, 20224,270.004,275.004,140.004,145.004,145.00150,600
Nov 02, 20224,300.004,355.004,270.004,320.004,320.00111,600
Nov 01, 20224,300.004,315.004,250.004,275.004,275.0084,100
Oct 31, 20224,225.004,300.004,225.004,285.004,285.00118,900
Oct 28, 20224,210.004,265.004,190.004,225.004,225.00345,800
Oct 27, 20224,210.004,230.004,135.004,195.004,195.00135,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement