SAKURA Internet Inc. 3778
TSE · Japan · Technology Services
¥3,930.00-70.00 (-1.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,930.00 | -1.75% | ¥3,990.00 | ¥4,065.00 | ¥3,930.00 | 869.60K |
| 2026-10-01 | ¥4,000.00 | +10.50% | ¥3,690.00 | ¥4,000.00 | ¥3,690.00 | 1.52M |
| 2026-09-30 | ¥3,620.00 | +0.70% | ¥3,695.00 | ¥3,715.00 | ¥3,615.00 | 494.20K |
| 2026-09-29 | ¥3,595.00 | -3.62% | ¥3,700.00 | ¥3,730.00 | ¥3,575.00 | 560.70K |
| 2026-09-28 | ¥3,730.00 | -0.53% | ¥3,750.00 | ¥3,755.00 | ¥3,675.00 | 533.90K |
| 2026-09-25 | ¥3,750.00 | -2.09% | ¥3,830.00 | ¥3,855.00 | ¥3,740.00 | 509.30K |
| 2026-09-24 | ¥3,830.00 | -0.26% | ¥3,825.00 | ¥3,890.00 | ¥3,820.00 | 542.10K |
| 2026-09-18 | ¥3,840.00 | +3.92% | ¥3,710.00 | ¥3,850.00 | ¥3,695.00 | 941.90K |
| 2026-09-17 | ¥3,695.00 | +4.97% | ¥3,550.00 | ¥3,745.00 | ¥3,550.00 | 1.14M |
| 2026-09-16 | ¥3,520.00 | -1.68% | ¥3,600.00 | ¥3,615.00 | ¥3,500.00 | 450.30K |
| 2026-09-15 | ¥3,580.00 | -0.69% | ¥3,615.00 | ¥3,725.00 | ¥3,535.00 | 642.30K |
| 2026-09-14 | ¥3,605.00 | -1.50% | ¥3,595.00 | ¥3,615.00 | ¥3,525.00 | 612.30K |
| 2026-09-11 | ¥3,660.00 | -5.79% | ¥3,710.00 | ¥3,765.00 | ¥3,660.00 | 804.00K |
| 2026-09-10 | ¥3,885.00 | +3.60% | ¥3,745.00 | ¥3,885.00 | ¥3,650.00 | 847.80K |
| 2026-09-09 | ¥3,750.00 | +1.35% | ¥3,700.00 | ¥3,850.00 | ¥3,675.00 | 616.60K |
| 2026-09-08 | ¥3,700.00 | +1.93% | ¥3,605.00 | ¥3,880.00 | ¥3,560.00 | 1.09M |
| 2026-09-07 | ¥3,630.00 | -0.55% | ¥3,625.00 | ¥3,670.00 | ¥3,545.00 | 639.00K |
| 2026-09-04 | ¥3,650.00 | +3.99% | ¥3,550.00 | ¥3,675.00 | ¥3,515.00 | 602.10K |
| 2026-09-03 | ¥3,510.00 | -1.68% | ¥3,635.00 | ¥3,675.00 | ¥3,490.00 | 579.00K |
| 2026-09-02 | ¥3,570.00 | -5.80% | ¥3,720.00 | ¥3,755.00 | ¥3,570.00 | 731.30K |
| 2026-09-01 | ¥3,790.00 | -3.19% | ¥3,850.00 | ¥3,875.00 | ¥3,740.00 | 626.80K |
| 2026-08-31 | ¥3,915.00 | +1.29% | ¥3,795.00 | ¥3,915.00 | ¥3,760.00 | 990.00K |
| 2026-08-28 | ¥3,865.00 | +5.75% | ¥3,705.00 | ¥4,010.00 | ¥3,680.00 | 1.97M |
| 2026-08-27 | ¥3,655.00 | +3.39% | ¥3,570.00 | ¥3,680.00 | ¥3,455.00 | 970.60K |
| 2026-08-26 | ¥3,535.00 | +1.00% | ¥3,500.00 | ¥3,595.00 | ¥3,465.00 | 777.10K |
| 2026-08-25 | ¥3,500.00 | +1.01% | ¥3,460.00 | ¥3,520.00 | ¥3,390.00 | 791.20K |
| 2026-08-24 | ¥3,465.00 | -2.94% | ¥3,580.00 | ¥3,615.00 | ¥3,450.00 | 1.17M |
| 2026-08-21 | ¥3,570.00 | 0.00% | ¥3,580.00 | ¥3,750.00 | ¥3,515.00 | 1.67M |
| 2026-08-20 | ¥3,570.00 | -8.81% | ¥3,705.00 | ¥3,715.00 | ¥3,500.00 | 2.99M |
| 2026-08-19 | ¥3,915.00 | -8.95% | ¥4,175.00 | ¥4,280.00 | ¥3,910.00 | 1.90M |
| 2026-08-18 | ¥4,300.00 | +13.16% | ¥3,730.00 | ¥4,350.00 | ¥3,710.00 | 5.02M |
| 2026-08-17 | ¥3,800.00 | -1.81% | ¥3,850.00 | ¥3,970.00 | ¥3,770.00 | 1.45M |
| 2026-08-14 | ¥3,870.00 | +5.02% | ¥3,660.00 | ¥3,880.00 | ¥3,635.00 | 1.75M |
| 2026-08-13 | ¥3,685.00 | +7.12% | ¥3,500.00 | ¥3,715.00 | ¥3,500.00 | 1.46M |
| 2026-08-12 | ¥3,440.00 | +3.77% | ¥3,365.00 | ¥3,495.00 | ¥3,345.00 | 720.60K |
| 2026-08-10 | ¥3,315.00 | -3.63% | ¥3,470.00 | ¥3,475.00 | ¥3,285.00 | 663.80K |
| 2026-08-07 | ¥3,440.00 | -1.57% | ¥3,490.00 | ¥3,545.00 | ¥3,365.00 | 921.30K |
| 2026-08-06 | ¥3,495.00 | -1.69% | ¥3,485.00 | ¥3,515.00 | ¥3,400.00 | 920.10K |
| 2026-08-05 | ¥3,555.00 | +5.80% | ¥3,345.00 | ¥3,620.00 | ¥3,330.00 | 1.96M |
| 2026-08-04 | ¥3,360.00 | +8.21% | ¥3,175.00 | ¥3,385.00 | ¥3,155.00 | 1.97M |
| 2026-08-03 | ¥3,105.00 | +0.98% | ¥3,040.00 | ¥3,140.00 | ¥2,938.00 | 836.80K |
| 2026-07-31 | ¥3,075.00 | +5.20% | ¥3,010.00 | ¥3,175.00 | ¥3,000.00 | 1.63M |
| 2026-07-30 | ¥2,923.00 | -7.79% | ¥3,110.00 | ¥3,165.00 | ¥2,901.00 | 1.67M |
| 2026-07-29 | ¥3,170.00 | +2.26% | ¥3,150.00 | ¥3,290.00 | ¥2,939.00 | 2.81M |
| 2026-07-28 | ¥3,100.00 | +6.90% | ¥2,920.00 | ¥3,215.00 | ¥2,821.00 | 6.26M |
| 2026-07-27 | ¥2,900.00 | +2.91% | ¥2,868.00 | ¥2,905.00 | ¥2,811.00 | 760.00K |
| 2026-07-24 | ¥2,818.00 | -3.06% | ¥2,862.00 | ¥2,868.00 | ¥2,785.00 | 465.40K |
| 2026-07-23 | ¥2,907.00 | +0.03% | ¥2,889.00 | ¥2,919.00 | ¥2,860.00 | 419.90K |
| 2026-07-22 | ¥2,906.00 | +2.98% | ¥2,850.00 | ¥2,920.00 | ¥2,810.00 | 683.60K |
| 2026-07-21 | ¥2,822.00 | +1.40% | ¥2,803.00 | ¥2,853.00 | ¥2,778.00 | 447.00K |
| 2026-07-17 | ¥2,783.00 | -4.85% | ¥2,880.00 | ¥2,902.00 | ¥2,726.00 | 872.00K |
| 2026-07-16 | ¥2,925.00 | -2.01% | ¥3,020.00 | ¥3,075.00 | ¥2,905.00 | 793.20K |
| 2026-07-15 | ¥2,985.00 | +0.40% | ¥2,985.00 | ¥3,025.00 | ¥2,938.00 | 580.00K |
| 2026-07-14 | ¥2,973.00 | +4.90% | ¥3,000.00 | ¥3,110.00 | ¥2,963.00 | 1.38M |
| 2026-07-13 | ¥2,834.00 | -1.46% | ¥2,846.00 | ¥2,928.00 | ¥2,820.00 | 484.10K |
| 2026-07-10 | ¥2,876.00 | +4.47% | ¥2,775.00 | ¥2,910.00 | ¥2,758.00 | 961.80K |
| 2026-07-09 | ¥2,753.00 | +1.77% | ¥2,714.00 | ¥2,777.00 | ¥2,713.00 | 424.40K |
| 2026-07-08 | ¥2,705.00 | -1.89% | ¥2,751.00 | ¥2,756.00 | ¥2,705.00 | 544.40K |
| 2026-07-07 | ¥2,757.00 | -2.41% | ¥2,837.00 | ¥2,876.00 | ¥2,743.00 | 791.20K |
| 2026-07-06 | ¥2,825.00 | +0.32% | ¥2,830.00 | ¥2,841.00 | ¥2,773.00 | 555.80K |
| 2026-07-03 | ¥2,816.00 | +0.82% | ¥2,768.00 | ¥2,816.00 | ¥2,730.00 | 954.70K |
| 2026-07-02 | ¥2,793.00 | -8.43% | ¥3,000.00 | ¥3,000.00 | ¥2,782.00 | 2.07M |
| 2026-07-01 | ¥3,050.00 | +3.18% | ¥2,914.00 | ¥3,070.00 | ¥2,894.00 | 757.60K |
| 2026-06-30 | ¥2,956.00 | +5.16% | ¥2,835.00 | ¥3,010.00 | ¥2,812.00 | 1.16M |
| 2026-06-29 | ¥2,811.00 | -0.60% | ¥2,878.00 | ¥2,889.00 | ¥2,768.00 | 615.70K |
| 2026-06-26 | ¥2,828.00 | -5.39% | ¥2,911.00 | ¥2,920.00 | ¥2,800.00 | 975.60K |
| 2026-06-25 | ¥2,989.00 | -0.17% | ¥3,035.00 | ¥3,070.00 | ¥2,967.00 | 486.90K |
| 2026-06-24 | ¥2,994.00 | +0.64% | ¥3,005.00 | ¥3,050.00 | ¥2,956.00 | 603.10K |
| 2026-06-23 | ¥2,975.00 | -6.74% | ¥3,215.00 | ¥3,240.00 | ¥2,966.00 | 1.09M |
| 2026-06-22 | ¥3,190.00 | +1.27% | ¥3,140.00 | ¥3,250.00 | ¥3,045.00 | 1.08M |
| 2026-06-19 | ¥3,150.00 | +4.83% | ¥3,070.00 | ¥3,260.00 | ¥3,050.00 | 1.91M |
| 2026-06-18 | ¥3,005.00 | +0.74% | ¥2,991.00 | ¥3,080.00 | ¥2,961.00 | 848.70K |
| 2026-06-17 | ¥2,983.00 | +4.81% | ¥2,942.00 | ¥3,040.00 | ¥2,897.00 | 1.02M |
| 2026-06-16 | ¥2,846.00 | -0.14% | ¥2,880.00 | ¥2,893.00 | ¥2,811.00 | 684.00K |
| 2026-06-15 | ¥2,850.00 | +6.46% | ¥2,740.00 | ¥2,864.00 | ¥2,711.00 | 953.40K |
| 2026-06-12 | ¥2,677.00 | +1.59% | ¥2,668.00 | ¥2,683.00 | ¥2,622.00 | 548.30K |
| 2026-06-11 | ¥2,635.00 | -1.24% | ¥2,645.00 | ¥2,672.00 | ¥2,606.00 | 539.70K |
| 2026-06-10 | ¥2,668.00 | -2.31% | ¥2,713.00 | ¥2,732.00 | ¥2,625.00 | 831.00K |
| 2026-06-09 | ¥2,731.00 | -1.51% | ¥2,800.00 | ¥2,831.00 | ¥2,708.00 | 661.00K |
| 2026-06-08 | ¥2,773.00 | -3.65% | ¥2,759.00 | ¥2,822.00 | ¥2,730.00 | 871.40K |
| 2026-06-05 | ¥2,878.00 | -1.61% | ¥2,924.00 | ¥2,963.00 | ¥2,875.00 | 497.70K |
| 2026-06-04 | ¥2,925.00 | -0.48% | ¥2,889.00 | ¥2,929.00 | ¥2,813.00 | 761.10K |
| 2026-06-03 | ¥2,939.00 | +0.82% | ¥2,898.00 | ¥2,965.00 | ¥2,868.00 | 924.90K |
| 2026-06-02 | ¥2,915.00 | -2.31% | ¥2,951.00 | ¥2,967.00 | ¥2,866.00 | 790.20K |
| 2026-06-01 | ¥2,984.00 | -1.36% | ¥3,035.00 | ¥3,125.00 | ¥2,956.00 | 788.70K |
| 2026-05-29 | ¥3,025.00 | +1.51% | ¥3,030.00 | ¥3,115.00 | ¥2,986.00 | 858.30K |
| 2026-05-28 | ¥2,980.00 | -3.87% | ¥3,075.00 | ¥3,075.00 | ¥2,912.00 | 1.10M |
| 2026-05-27 | ¥3,100.00 | -0.96% | ¥3,085.00 | ¥3,185.00 | ¥3,035.00 | 904.90K |
| 2026-05-26 | ¥3,130.00 | -3.25% | ¥3,235.00 | ¥3,235.00 | ¥3,060.00 | 1.54M |
| 2026-05-25 | ¥3,235.00 | +11.05% | ¥2,999.00 | ¥3,250.00 | ¥2,928.00 | 2.15M |