Sakata Inx Corp. 4633
TSE · Japan · Process Industries
¥2,595.00-45.00 (-1.70%)
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 | ¥2,595.00 | -1.70% | ¥2,606.00 | ¥2,616.00 | ¥2,572.00 | 159.10K |
| 2026-10-01 | ¥2,640.00 | -0.04% | ¥2,640.00 | ¥2,645.00 | ¥2,620.00 | 128.10K |
| 2026-09-30 | ¥2,641.00 | +0.19% | ¥2,641.00 | ¥2,651.00 | ¥2,634.00 | 111.80K |
| 2026-09-29 | ¥2,636.00 | -0.64% | ¥2,634.00 | ¥2,640.00 | ¥2,607.00 | 108.30K |
| 2026-09-28 | ¥2,653.00 | -1.15% | ¥2,692.00 | ¥2,698.00 | ¥2,648.00 | 158.30K |
| 2026-09-25 | ¥2,684.00 | +1.21% | ¥2,651.00 | ¥2,692.00 | ¥2,631.00 | 163.20K |
| 2026-09-24 | ¥2,652.00 | +0.04% | ¥2,649.00 | ¥2,669.00 | ¥2,645.00 | 133.90K |
| 2026-09-18 | ¥2,651.00 | -0.97% | ¥2,678.00 | ¥2,690.00 | ¥2,644.00 | 179.80K |
| 2026-09-17 | ¥2,677.00 | +2.18% | ¥2,640.00 | ¥2,677.00 | ¥2,625.00 | 125.50K |
| 2026-09-16 | ¥2,620.00 | +0.89% | ¥2,608.00 | ¥2,630.00 | ¥2,605.00 | 96.50K |
| 2026-09-15 | ¥2,597.00 | +1.76% | ¥2,546.00 | ¥2,600.00 | ¥2,544.00 | 132.70K |
| 2026-09-14 | ¥2,552.00 | +0.47% | ¥2,528.00 | ¥2,556.00 | ¥2,515.00 | 78.50K |
| 2026-09-11 | ¥2,540.00 | +0.36% | ¥2,500.00 | ¥2,549.00 | ¥2,492.00 | 133.90K |
| 2026-09-10 | ¥2,531.00 | -0.24% | ¥2,515.00 | ¥2,533.00 | ¥2,498.00 | 106.70K |
| 2026-09-09 | ¥2,537.00 | +2.05% | ¥2,480.00 | ¥2,550.00 | ¥2,473.00 | 122.00K |
| 2026-09-08 | ¥2,486.00 | -4.02% | ¥2,569.00 | ¥2,599.00 | ¥2,484.00 | 128.40K |
| 2026-09-07 | ¥2,590.00 | -0.46% | ¥2,610.00 | ¥2,621.00 | ¥2,583.00 | 83.20K |
| 2026-09-04 | ¥2,602.00 | -1.85% | ¥2,618.00 | ¥2,623.00 | ¥2,582.00 | 153.30K |
| 2026-09-03 | ¥2,651.00 | +1.11% | ¥2,655.00 | ¥2,655.00 | ¥2,615.00 | 142.50K |
| 2026-09-02 | ¥2,622.00 | -2.78% | ¥2,657.00 | ¥2,674.00 | ¥2,615.00 | 160.60K |
| 2026-09-01 | ¥2,697.00 | +0.37% | ¥2,662.00 | ¥2,702.00 | ¥2,657.00 | 105.90K |
| 2026-08-31 | ¥2,687.00 | -0.19% | ¥2,678.00 | ¥2,690.00 | ¥2,666.00 | 113.80K |
| 2026-08-28 | ¥2,692.00 | +1.51% | ¥2,653.00 | ¥2,700.00 | ¥2,646.00 | 129.90K |
| 2026-08-27 | ¥2,652.00 | -1.60% | ¥2,699.00 | ¥2,712.00 | ¥2,652.00 | 106.50K |
| 2026-08-26 | ¥2,695.00 | +1.35% | ¥2,676.00 | ¥2,695.00 | ¥2,649.00 | 128.70K |
| 2026-08-25 | ¥2,659.00 | -0.37% | ¥2,679.00 | ¥2,689.00 | ¥2,650.00 | 139.60K |
| 2026-08-24 | ¥2,669.00 | +0.87% | ¥2,665.00 | ¥2,690.00 | ¥2,644.00 | 173.40K |
| 2026-08-21 | ¥2,646.00 | +0.23% | ¥2,641.00 | ¥2,650.00 | ¥2,615.00 | 123.90K |
| 2026-08-20 | ¥2,640.00 | +1.69% | ¥2,628.00 | ¥2,640.00 | ¥2,586.00 | 173.80K |
| 2026-08-19 | ¥2,596.00 | -3.17% | ¥2,654.00 | ¥2,666.00 | ¥2,584.00 | 142.60K |
| 2026-08-18 | ¥2,681.00 | +0.22% | ¥2,675.00 | ¥2,687.00 | ¥2,650.00 | 132.50K |
| 2026-08-17 | ¥2,675.00 | +0.72% | ¥2,656.00 | ¥2,676.00 | ¥2,645.00 | 109.80K |
| 2026-08-14 | ¥2,656.00 | -1.59% | ¥2,681.00 | ¥2,698.00 | ¥2,635.00 | 180.00K |
| 2026-08-13 | ¥2,699.00 | +0.19% | ¥2,663.00 | ¥2,716.00 | ¥2,656.00 | 259.30K |
| 2026-08-12 | ¥2,694.00 | +3.74% | ¥2,612.00 | ¥2,694.00 | ¥2,612.00 | 298.80K |
| 2026-08-10 | ¥2,597.00 | +4.72% | ¥2,562.00 | ¥2,660.00 | ¥2,542.00 | 285.70K |
| 2026-08-07 | ¥2,480.00 | -5.74% | ¥2,625.00 | ¥2,677.00 | ¥2,420.00 | 318.10K |
| 2026-08-06 | ¥2,631.00 | +3.01% | ¥2,583.00 | ¥2,639.00 | ¥2,581.00 | 230.30K |
| 2026-08-05 | ¥2,554.00 | +3.15% | ¥2,490.00 | ¥2,554.00 | ¥2,490.00 | 153.70K |
| 2026-08-04 | ¥2,476.00 | +0.12% | ¥2,460.00 | ¥2,492.00 | ¥2,450.00 | 129.20K |
| 2026-08-03 | ¥2,473.00 | -1.08% | ¥2,486.00 | ¥2,486.00 | ¥2,430.00 | 180.00K |
| 2026-07-31 | ¥2,500.00 | -0.79% | ¥2,511.00 | ¥2,543.00 | ¥2,475.00 | 177.40K |
| 2026-07-30 | ¥2,520.00 | +0.32% | ¥2,500.00 | ¥2,560.00 | ¥2,491.00 | 432.00K |
| 2026-07-29 | ¥2,512.00 | +0.40% | ¥2,521.00 | ¥2,521.00 | ¥2,482.00 | 213.70K |
| 2026-07-28 | ¥2,502.00 | -1.46% | ¥2,535.00 | ¥2,539.00 | ¥2,492.00 | 181.50K |
| 2026-07-27 | ¥2,539.00 | +2.79% | ¥2,497.00 | ¥2,539.00 | ¥2,490.00 | 252.70K |
| 2026-07-24 | ¥2,470.00 | -0.56% | ¥2,460.00 | ¥2,490.00 | ¥2,448.00 | 173.70K |
| 2026-07-23 | ¥2,484.00 | +0.28% | ¥2,482.00 | ¥2,494.00 | ¥2,462.00 | 156.40K |
| 2026-07-22 | ¥2,477.00 | -0.16% | ¥2,481.00 | ¥2,502.00 | ¥2,469.00 | 178.20K |
| 2026-07-21 | ¥2,481.00 | +1.60% | ¥2,450.00 | ¥2,487.00 | ¥2,450.00 | 150.20K |
| 2026-07-17 | ¥2,442.00 | -0.41% | ¥2,459.00 | ¥2,476.00 | ¥2,417.00 | 194.00K |
| 2026-07-16 | ¥2,452.00 | -0.73% | ¥2,480.00 | ¥2,489.00 | ¥2,448.00 | 152.70K |
| 2026-07-15 | ¥2,470.00 | +1.73% | ¥2,455.00 | ¥2,483.00 | ¥2,429.00 | 158.00K |
| 2026-07-14 | ¥2,428.00 | +1.55% | ¥2,416.00 | ¥2,438.00 | ¥2,416.00 | 113.90K |
| 2026-07-13 | ¥2,391.00 | -0.42% | ¥2,430.00 | ¥2,449.00 | ¥2,386.00 | 156.90K |
| 2026-07-10 | ¥2,401.00 | -0.50% | ¥2,413.00 | ¥2,425.00 | ¥2,401.00 | 141.30K |
| 2026-07-09 | ¥2,413.00 | +0.54% | ¥2,400.00 | ¥2,438.00 | ¥2,399.00 | 138.50K |
| 2026-07-08 | ¥2,400.00 | +0.50% | ¥2,399.00 | ¥2,420.00 | ¥2,398.00 | 155.10K |
| 2026-07-07 | ¥2,388.00 | -0.62% | ¥2,398.00 | ¥2,427.00 | ¥2,382.00 | 162.20K |
| 2026-07-06 | ¥2,403.00 | +0.13% | ¥2,409.00 | ¥2,425.00 | ¥2,391.00 | 137.10K |
| 2026-07-03 | ¥2,400.00 | +1.39% | ¥2,376.00 | ¥2,400.00 | ¥2,372.00 | 169.70K |
| 2026-07-02 | ¥2,367.00 | +0.72% | ¥2,371.00 | ¥2,393.00 | ¥2,363.00 | 143.80K |
| 2026-07-01 | ¥2,350.00 | -0.84% | ¥2,379.00 | ¥2,385.00 | ¥2,346.00 | 156.90K |
| 2026-06-30 | ¥2,370.00 | -1.78% | ¥2,413.00 | ¥2,418.00 | ¥2,370.00 | 154.50K |
| 2026-06-29 | ¥2,413.00 | -0.98% | ¥2,410.00 | ¥2,417.00 | ¥2,367.00 | 464.60K |
| 2026-06-26 | ¥2,437.00 | -0.33% | ¥2,445.00 | ¥2,465.00 | ¥2,426.00 | 373.60K |
| 2026-06-25 | ¥2,445.00 | +0.74% | ¥2,468.00 | ¥2,473.00 | ¥2,441.00 | 220.00K |
| 2026-06-24 | ¥2,427.00 | -0.08% | ¥2,407.00 | ¥2,443.00 | ¥2,405.00 | 182.20K |
| 2026-06-23 | ¥2,429.00 | -1.70% | ¥2,470.00 | ¥2,470.00 | ¥2,428.00 | 201.60K |
| 2026-06-22 | ¥2,471.00 | +2.45% | ¥2,412.00 | ¥2,480.00 | ¥2,412.00 | 253.60K |
| 2026-06-19 | ¥2,412.00 | -1.07% | ¥2,438.00 | ¥2,452.00 | ¥2,403.00 | 481.60K |
| 2026-06-18 | ¥2,438.00 | +0.49% | ¥2,431.00 | ¥2,442.00 | ¥2,413.00 | 201.70K |
| 2026-06-17 | ¥2,426.00 | +0.83% | ¥2,417.00 | ¥2,447.00 | ¥2,408.00 | 178.60K |
| 2026-06-16 | ¥2,406.00 | +0.54% | ¥2,388.00 | ¥2,414.00 | ¥2,368.00 | 302.50K |
| 2026-06-15 | ¥2,393.00 | +2.18% | ¥2,376.00 | ¥2,395.00 | ¥2,362.00 | 232.40K |
| 2026-06-12 | ¥2,342.00 | +0.56% | ¥2,343.00 | ¥2,361.00 | ¥2,334.00 | 374.20K |
| 2026-06-11 | ¥2,329.00 | -0.77% | ¥2,332.00 | ¥2,335.00 | ¥2,290.00 | 307.10K |
| 2026-06-10 | ¥2,347.00 | +0.26% | ¥2,338.00 | ¥2,352.00 | ¥2,323.00 | 193.10K |
| 2026-06-09 | ¥2,341.00 | -0.43% | ¥2,369.00 | ¥2,380.00 | ¥2,332.00 | 253.60K |
| 2026-06-08 | ¥2,351.00 | -0.30% | ¥2,327.00 | ¥2,367.00 | ¥2,319.00 | 262.10K |
| 2026-06-05 | ¥2,358.00 | +1.95% | ¥2,322.00 | ¥2,359.00 | ¥2,304.00 | 182.00K |
| 2026-06-04 | ¥2,313.00 | -0.90% | ¥2,319.00 | ¥2,340.00 | ¥2,313.00 | 209.10K |
| 2026-06-03 | ¥2,334.00 | +2.10% | ¥2,299.00 | ¥2,349.00 | ¥2,297.00 | 242.00K |
| 2026-06-02 | ¥2,286.00 | -1.59% | ¥2,295.00 | ¥2,299.00 | ¥2,248.00 | 303.80K |
| 2026-06-01 | ¥2,323.00 | -1.06% | ¥2,330.00 | ¥2,340.00 | ¥2,298.00 | 224.70K |
| 2026-05-29 | ¥2,348.00 | -1.30% | ¥2,381.00 | ¥2,403.00 | ¥2,348.00 | 385.00K |
| 2026-05-28 | ¥2,379.00 | +0.98% | ¥2,346.00 | ¥2,387.00 | ¥2,320.00 | 267.00K |
| 2026-05-27 | ¥2,356.00 | +0.99% | ¥2,343.00 | ¥2,363.00 | ¥2,333.00 | 249.80K |
| 2026-05-26 | ¥2,333.00 | +1.97% | ¥2,307.00 | ¥2,334.00 | ¥2,292.00 | 215.40K |
| 2026-05-25 | ¥2,288.00 | +0.88% | ¥2,308.00 | ¥2,318.00 | ¥2,278.00 | 224.30K |