Safie Inc. 4375
TSE · Japan · Technology Services
¥646.00-2.00 (-0.31%)
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 | ¥646.00 | -0.31% | ¥648.00 | ¥652.00 | ¥643.00 | 98.60K |
| 2026-10-01 | ¥648.00 | -0.61% | ¥650.00 | ¥656.00 | ¥648.00 | 77.30K |
| 2026-09-30 | ¥652.00 | +1.09% | ¥650.00 | ¥657.00 | ¥643.00 | 99.90K |
| 2026-09-29 | ¥645.00 | -0.77% | ¥650.00 | ¥652.00 | ¥640.00 | 129.80K |
| 2026-09-28 | ¥650.00 | -1.52% | ¥661.00 | ¥663.00 | ¥642.00 | 202.60K |
| 2026-09-25 | ¥660.00 | -3.51% | ¥681.00 | ¥681.00 | ¥657.00 | 205.10K |
| 2026-09-24 | ¥684.00 | +0.15% | ¥690.00 | ¥698.00 | ¥684.00 | 130.90K |
| 2026-09-18 | ¥683.00 | -1.87% | ¥690.00 | ¥695.00 | ¥681.00 | 124.60K |
| 2026-09-17 | ¥696.00 | +2.81% | ¥679.00 | ¥700.00 | ¥679.00 | 213.10K |
| 2026-09-16 | ¥677.00 | -0.44% | ¥690.00 | ¥690.00 | ¥664.00 | 249.70K |
| 2026-09-15 | ¥680.00 | +4.29% | ¥682.00 | ¥684.00 | ¥666.00 | 220.30K |
| 2026-09-14 | ¥652.00 | +0.46% | ¥644.00 | ¥658.00 | ¥644.00 | 95.20K |
| 2026-09-11 | ¥649.00 | -3.85% | ¥660.00 | ¥664.00 | ¥641.00 | 175.80K |
| 2026-09-10 | ¥675.00 | +0.60% | ¥666.00 | ¥677.00 | ¥662.00 | 59.20K |
| 2026-09-09 | ¥671.00 | +0.30% | ¥666.00 | ¥677.00 | ¥660.00 | 72.30K |
| 2026-09-08 | ¥669.00 | -1.18% | ¥671.00 | ¥681.00 | ¥666.00 | 151.70K |
| 2026-09-07 | ¥677.00 | -0.15% | ¥678.00 | ¥679.00 | ¥665.00 | 86.40K |
| 2026-09-04 | ¥678.00 | +1.19% | ¥672.00 | ¥687.00 | ¥667.00 | 169.60K |
| 2026-09-03 | ¥670.00 | +2.29% | ¥667.00 | ¥672.00 | ¥660.00 | 136.10K |
| 2026-09-02 | ¥655.00 | -2.82% | ¥667.00 | ¥667.00 | ¥654.00 | 304.00K |
| 2026-09-01 | ¥674.00 | -2.88% | ¥695.00 | ¥698.00 | ¥665.00 | 283.90K |
| 2026-08-31 | ¥694.00 | -1.00% | ¥705.00 | ¥714.00 | ¥690.00 | 274.50K |
| 2026-08-28 | ¥701.00 | +2.19% | ¥692.00 | ¥712.00 | ¥687.00 | 381.30K |
| 2026-08-27 | ¥686.00 | +3.00% | ¥672.00 | ¥693.00 | ¥667.00 | 251.50K |
| 2026-08-26 | ¥666.00 | -2.06% | ¥678.00 | ¥681.00 | ¥666.00 | 101.80K |
| 2026-08-25 | ¥680.00 | +3.66% | ¥655.00 | ¥687.00 | ¥645.00 | 281.60K |
| 2026-08-24 | ¥656.00 | -1.65% | ¥665.00 | ¥670.00 | ¥651.00 | 94.90K |
| 2026-08-21 | ¥667.00 | -0.45% | ¥669.00 | ¥681.00 | ¥657.00 | 252.40K |
| 2026-08-20 | ¥670.00 | +8.59% | ¥630.00 | ¥670.00 | ¥626.00 | 268.40K |
| 2026-08-19 | ¥617.00 | -6.09% | ¥651.00 | ¥655.00 | ¥613.00 | 373.80K |
| 2026-08-18 | ¥657.00 | -1.50% | ¥657.00 | ¥673.00 | ¥652.00 | 127.70K |
| 2026-08-17 | ¥667.00 | +1.83% | ¥655.00 | ¥671.00 | ¥655.00 | 182.80K |
| 2026-08-14 | ¥655.00 | +4.80% | ¥631.00 | ¥665.00 | ¥628.00 | 323.70K |
| 2026-08-13 | ¥625.00 | -1.26% | ¥630.00 | ¥632.00 | ¥618.00 | 208.30K |
| 2026-08-12 | ¥633.00 | +1.28% | ¥632.00 | ¥640.00 | ¥628.00 | 120.00K |
| 2026-08-10 | ¥625.00 | -2.19% | ¥649.00 | ¥650.00 | ¥621.00 | 317.30K |
| 2026-08-07 | ¥639.00 | -3.03% | ¥659.00 | ¥676.00 | ¥617.00 | 511.30K |
| 2026-08-06 | ¥659.00 | -0.30% | ¥660.00 | ¥662.00 | ¥652.00 | 130.10K |
| 2026-08-05 | ¥661.00 | +0.92% | ¥656.00 | ¥664.00 | ¥655.00 | 116.40K |
| 2026-08-04 | ¥655.00 | 0.00% | ¥663.00 | ¥664.00 | ¥654.00 | 86.20K |
| 2026-08-03 | ¥655.00 | -1.21% | ¥663.00 | ¥670.00 | ¥653.00 | 112.40K |
| 2026-07-31 | ¥663.00 | +1.07% | ¥652.00 | ¥671.00 | ¥648.00 | 194.90K |
| 2026-07-30 | ¥656.00 | +0.15% | ¥655.00 | ¥660.00 | ¥648.00 | 138.30K |
| 2026-07-29 | ¥655.00 | +0.77% | ¥655.00 | ¥661.00 | ¥650.00 | 125.50K |
| 2026-07-28 | ¥650.00 | -1.07% | ¥660.00 | ¥661.00 | ¥646.00 | 156.90K |
| 2026-07-27 | ¥657.00 | +2.66% | ¥650.00 | ¥657.00 | ¥641.00 | 127.00K |
| 2026-07-24 | ¥640.00 | 0.00% | ¥635.00 | ¥653.00 | ¥632.00 | 152.90K |
| 2026-07-23 | ¥640.00 | -1.54% | ¥645.00 | ¥648.00 | ¥635.00 | 112.60K |
| 2026-07-22 | ¥650.00 | -0.76% | ¥648.00 | ¥653.00 | ¥641.00 | 101.40K |
| 2026-07-21 | ¥655.00 | +1.39% | ¥646.00 | ¥668.00 | ¥646.00 | 142.20K |
| 2026-07-17 | ¥646.00 | -2.42% | ¥660.00 | ¥660.00 | ¥637.00 | 184.80K |
| 2026-07-16 | ¥662.00 | -1.34% | ¥669.00 | ¥671.00 | ¥658.00 | 162.80K |
| 2026-07-15 | ¥671.00 | +2.76% | ¥655.00 | ¥671.00 | ¥646.00 | 125.80K |
| 2026-07-14 | ¥653.00 | -0.76% | ¥654.00 | ¥667.00 | ¥651.00 | 86.00K |
| 2026-07-13 | ¥658.00 | -1.35% | ¥660.00 | ¥668.00 | ¥652.00 | 93.80K |
| 2026-07-10 | ¥667.00 | +1.06% | ¥669.00 | ¥677.00 | ¥658.00 | 123.80K |
| 2026-07-09 | ¥660.00 | -0.45% | ¥650.00 | ¥669.00 | ¥646.00 | 125.40K |
| 2026-07-08 | ¥663.00 | -2.64% | ¥685.00 | ¥685.00 | ¥662.00 | 134.00K |
| 2026-07-07 | ¥681.00 | +1.34% | ¥677.00 | ¥688.00 | ¥665.00 | 179.60K |
| 2026-07-06 | ¥672.00 | 0.00% | ¥678.00 | ¥680.00 | ¥666.00 | 159.30K |
| 2026-07-03 | ¥672.00 | +1.51% | ¥666.00 | ¥675.00 | ¥655.00 | 219.90K |
| 2026-07-02 | ¥662.00 | +1.53% | ¥652.00 | ¥669.00 | ¥650.00 | 206.60K |
| 2026-07-01 | ¥652.00 | +2.19% | ¥648.00 | ¥659.00 | ¥632.00 | 166.60K |
| 2026-06-30 | ¥638.00 | -1.39% | ¥648.00 | ¥648.00 | ¥633.00 | 106.50K |
| 2026-06-29 | ¥647.00 | +5.03% | ¥636.00 | ¥648.00 | ¥634.00 | 173.90K |
| 2026-06-26 | ¥616.00 | -3.14% | ¥626.00 | ¥635.00 | ¥611.00 | 259.50K |
| 2026-06-25 | ¥636.00 | 0.00% | ¥636.00 | ¥642.00 | ¥630.00 | 96.50K |
| 2026-06-24 | ¥636.00 | +1.60% | ¥633.00 | ¥655.00 | ¥631.00 | 180.80K |
| 2026-06-23 | ¥626.00 | -0.63% | ¥626.00 | ¥631.00 | ¥620.00 | 205.70K |
| 2026-06-22 | ¥630.00 | -0.94% | ¥630.00 | ¥648.00 | ¥626.00 | 133.30K |
| 2026-06-19 | ¥636.00 | -0.63% | ¥643.00 | ¥643.00 | ¥626.00 | 151.00K |
| 2026-06-18 | ¥640.00 | +0.79% | ¥635.00 | ¥644.00 | ¥628.00 | 181.50K |
| 2026-06-17 | ¥635.00 | +6.72% | ¥605.00 | ¥642.00 | ¥604.00 | 412.10K |
| 2026-06-16 | ¥595.00 | -6.74% | ¥647.00 | ¥654.00 | ¥590.00 | 596.50K |
| 2026-06-15 | ¥638.00 | -2.74% | ¥656.00 | ¥660.00 | ¥636.00 | 352.80K |
| 2026-06-12 | ¥656.00 | +0.15% | ¥655.00 | ¥657.00 | ¥645.00 | 191.10K |
| 2026-06-11 | ¥655.00 | -0.15% | ¥650.00 | ¥657.00 | ¥645.00 | 187.60K |
| 2026-06-10 | ¥656.00 | +2.02% | ¥649.00 | ¥662.00 | ¥641.00 | 307.90K |
| 2026-06-09 | ¥643.00 | -1.23% | ¥654.00 | ¥660.00 | ¥641.00 | 162.20K |
| 2026-06-08 | ¥651.00 | -0.76% | ¥650.00 | ¥655.00 | ¥640.00 | 348.00K |
| 2026-06-05 | ¥656.00 | +1.71% | ¥665.00 | ¥676.00 | ¥656.00 | 477.90K |
| 2026-06-04 | ¥645.00 | -8.90% | ¥699.00 | ¥702.00 | ¥641.00 | 673.50K |
| 2026-06-03 | ¥708.00 | -2.61% | ¥725.00 | ¥729.00 | ¥700.00 | 314.70K |
| 2026-06-02 | ¥727.00 | +2.83% | ¥735.00 | ¥738.00 | ¥707.00 | 269.60K |
| 2026-06-01 | ¥707.00 | -3.55% | ¥735.00 | ¥739.00 | ¥705.00 | 331.10K |
| 2026-05-29 | ¥733.00 | -0.95% | ¥748.00 | ¥759.00 | ¥733.00 | 204.10K |
| 2026-05-28 | ¥740.00 | +1.37% | ¥735.00 | ¥744.00 | ¥727.00 | 213.40K |
| 2026-05-27 | ¥730.00 | -1.75% | ¥734.00 | ¥741.00 | ¥727.00 | 126.60K |
| 2026-05-26 | ¥743.00 | -0.67% | ¥753.00 | ¥754.00 | ¥734.00 | 120.50K |
| 2026-05-25 | ¥748.00 | -0.66% | ¥760.00 | ¥760.00 | ¥733.00 | 170.20K |