Sakai Heavy Industries, Ltd. 6358
TSE · Japan · Producer Manufacturing
¥2,056.00-50.00 (-2.37%)
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 | ¥2,056.00 | -2.37% | ¥2,084.00 | ¥2,101.00 | ¥2,056.00 | 25.60K |
| 2026-10-01 | ¥2,106.00 | +0.43% | ¥2,090.00 | ¥2,119.00 | ¥2,066.00 | 45.00K |
| 2026-09-30 | ¥2,097.00 | +0.43% | ¥2,089.00 | ¥2,106.00 | ¥2,081.00 | 14.10K |
| 2026-09-29 | ¥2,088.00 | -3.20% | ¥2,112.00 | ¥2,112.00 | ¥2,083.00 | 32.60K |
| 2026-09-28 | ¥2,157.00 | -0.69% | ¥2,173.00 | ¥2,175.00 | ¥2,142.00 | 57.10K |
| 2026-09-25 | ¥2,172.00 | -0.05% | ¥2,160.00 | ¥2,175.00 | ¥2,160.00 | 18.00K |
| 2026-09-24 | ¥2,173.00 | 0.00% | ¥2,170.00 | ¥2,174.00 | ¥2,160.00 | 15.70K |
| 2026-09-18 | ¥2,173.00 | +0.05% | ¥2,178.00 | ¥2,178.00 | ¥2,159.00 | 12.50K |
| 2026-09-17 | ¥2,172.00 | +0.32% | ¥2,165.00 | ¥2,180.00 | ¥2,163.00 | 19.80K |
| 2026-09-16 | ¥2,165.00 | +0.19% | ¥2,154.00 | ¥2,178.00 | ¥2,152.00 | 13.40K |
| 2026-09-15 | ¥2,161.00 | +0.37% | ¥2,146.00 | ¥2,168.00 | ¥2,146.00 | 8.20K |
| 2026-09-14 | ¥2,153.00 | +0.47% | ¥2,131.00 | ¥2,157.00 | ¥2,131.00 | 12.20K |
| 2026-09-11 | ¥2,143.00 | +0.61% | ¥2,114.00 | ¥2,143.00 | ¥2,105.00 | 20.60K |
| 2026-09-10 | ¥2,130.00 | -0.23% | ¥2,123.00 | ¥2,133.00 | ¥2,119.00 | 8.90K |
| 2026-09-09 | ¥2,135.00 | +0.19% | ¥2,128.00 | ¥2,140.00 | ¥2,115.00 | 14.40K |
| 2026-09-08 | ¥2,131.00 | -1.34% | ¥2,151.00 | ¥2,159.00 | ¥2,131.00 | 17.20K |
| 2026-09-07 | ¥2,160.00 | -0.32% | ¥2,181.00 | ¥2,184.00 | ¥2,160.00 | 11.80K |
| 2026-09-04 | ¥2,167.00 | +0.60% | ¥2,157.00 | ¥2,173.00 | ¥2,149.00 | 16.30K |
| 2026-09-03 | ¥2,154.00 | +0.42% | ¥2,147.00 | ¥2,169.00 | ¥2,147.00 | 16.40K |
| 2026-09-02 | ¥2,145.00 | -2.05% | ¥2,165.00 | ¥2,173.00 | ¥2,142.00 | 40.60K |
| 2026-09-01 | ¥2,190.00 | +1.48% | ¥2,151.00 | ¥2,191.00 | ¥2,150.00 | 27.50K |
| 2026-08-31 | ¥2,158.00 | +0.09% | ¥2,156.00 | ¥2,164.00 | ¥2,145.00 | 35.50K |
| 2026-08-28 | ¥2,156.00 | -0.09% | ¥2,155.00 | ¥2,164.00 | ¥2,149.00 | 41.90K |
| 2026-08-27 | ¥2,158.00 | -0.09% | ¥2,159.00 | ¥2,178.00 | ¥2,155.00 | 24.90K |
| 2026-08-26 | ¥2,160.00 | -0.51% | ¥2,173.00 | ¥2,186.00 | ¥2,158.00 | 25.90K |
| 2026-08-25 | ¥2,171.00 | -0.41% | ¥2,184.00 | ¥2,188.00 | ¥2,166.00 | 14.90K |
| 2026-08-24 | ¥2,180.00 | +0.37% | ¥2,172.00 | ¥2,189.00 | ¥2,168.00 | 17.40K |
| 2026-08-21 | ¥2,172.00 | -0.55% | ¥2,168.00 | ¥2,178.00 | ¥2,156.00 | 19.30K |
| 2026-08-20 | ¥2,184.00 | +0.78% | ¥2,166.00 | ¥2,185.00 | ¥2,164.00 | 16.30K |
| 2026-08-19 | ¥2,167.00 | -1.14% | ¥2,173.00 | ¥2,173.00 | ¥2,151.00 | 18.20K |
| 2026-08-18 | ¥2,192.00 | +0.27% | ¥2,178.00 | ¥2,197.00 | ¥2,165.00 | 17.20K |
| 2026-08-17 | ¥2,186.00 | -0.59% | ¥2,190.00 | ¥2,209.00 | ¥2,174.00 | 22.60K |
| 2026-08-14 | ¥2,199.00 | +1.52% | ¥2,145.00 | ¥2,200.00 | ¥2,142.00 | 30.10K |
| 2026-08-13 | ¥2,166.00 | +0.84% | ¥2,150.00 | ¥2,166.00 | ¥2,134.00 | 17.80K |
| 2026-08-12 | ¥2,148.00 | +1.27% | ¥2,140.00 | ¥2,150.00 | ¥2,121.00 | 24.60K |
| 2026-08-10 | ¥2,121.00 | +0.33% | ¥2,135.00 | ¥2,139.00 | ¥2,115.00 | 25.00K |
| 2026-08-07 | ¥2,114.00 | -2.58% | ¥2,170.00 | ¥2,185.00 | ¥2,057.00 | 70.30K |
| 2026-08-06 | ¥2,170.00 | +0.84% | ¥2,141.00 | ¥2,175.00 | ¥2,141.00 | 8.70K |
| 2026-08-05 | ¥2,152.00 | +0.80% | ¥2,151.00 | ¥2,175.00 | ¥2,143.00 | 14.40K |
| 2026-08-04 | ¥2,135.00 | -0.42% | ¥2,130.00 | ¥2,158.00 | ¥2,130.00 | 16.60K |
| 2026-08-03 | ¥2,144.00 | -1.43% | ¥2,160.00 | ¥2,160.00 | ¥2,121.00 | 23.70K |
| 2026-07-31 | ¥2,175.00 | -0.50% | ¥2,188.00 | ¥2,205.00 | ¥2,167.00 | 16.90K |
| 2026-07-30 | ¥2,186.00 | -0.64% | ¥2,186.00 | ¥2,219.00 | ¥2,175.00 | 24.10K |
| 2026-07-29 | ¥2,200.00 | +1.62% | ¥2,184.00 | ¥2,205.00 | ¥2,165.00 | 25.30K |
| 2026-07-28 | ¥2,165.00 | -0.96% | ¥2,187.00 | ¥2,188.00 | ¥2,149.00 | 24.20K |
| 2026-07-27 | ¥2,186.00 | -0.82% | ¥2,165.00 | ¥2,203.00 | ¥2,162.00 | 25.00K |
| 2026-07-24 | ¥2,204.00 | -0.45% | ¥2,211.00 | ¥2,213.00 | ¥2,194.00 | 14.30K |
| 2026-07-23 | ¥2,214.00 | +0.59% | ¥2,204.00 | ¥2,218.00 | ¥2,195.00 | 17.40K |
| 2026-07-22 | ¥2,201.00 | +0.64% | ¥2,207.00 | ¥2,219.00 | ¥2,193.00 | 16.60K |
| 2026-07-21 | ¥2,187.00 | +1.20% | ¥2,162.00 | ¥2,207.00 | ¥2,162.00 | 21.10K |
| 2026-07-17 | ¥2,161.00 | -0.09% | ¥2,160.00 | ¥2,177.00 | ¥2,147.00 | 22.20K |
| 2026-07-16 | ¥2,163.00 | +0.23% | ¥2,160.00 | ¥2,189.00 | ¥2,151.00 | 14.50K |
| 2026-07-15 | ¥2,158.00 | +0.33% | ¥2,174.00 | ¥2,174.00 | ¥2,151.00 | 3.90K |
| 2026-07-14 | ¥2,151.00 | +0.75% | ¥2,156.00 | ¥2,176.00 | ¥2,143.00 | 11.10K |
| 2026-07-13 | ¥2,135.00 | -0.97% | ¥2,162.00 | ¥2,175.00 | ¥2,134.00 | 17.50K |
| 2026-07-10 | ¥2,156.00 | +2.04% | ¥2,133.00 | ¥2,170.00 | ¥2,111.00 | 36.40K |
| 2026-07-09 | ¥2,113.00 | +0.24% | ¥2,108.00 | ¥2,126.00 | ¥2,096.00 | 12.80K |
| 2026-07-08 | ¥2,108.00 | -0.19% | ¥2,112.00 | ¥2,129.00 | ¥2,103.00 | 17.80K |
| 2026-07-07 | ¥2,112.00 | -0.09% | ¥2,130.00 | ¥2,144.00 | ¥2,112.00 | 25.70K |
| 2026-07-06 | ¥2,114.00 | +1.34% | ¥2,090.00 | ¥2,131.00 | ¥2,086.00 | 21.00K |
| 2026-07-03 | ¥2,086.00 | +0.29% | ¥2,097.00 | ¥2,108.00 | ¥2,079.00 | 11.70K |
| 2026-07-02 | ¥2,080.00 | +0.14% | ¥2,093.00 | ¥2,108.00 | ¥2,080.00 | 21.10K |
| 2026-07-01 | ¥2,077.00 | +0.29% | ¥2,071.00 | ¥2,087.00 | ¥2,071.00 | 8.50K |
| 2026-06-30 | ¥2,071.00 | -0.48% | ¥2,097.00 | ¥2,097.00 | ¥2,060.00 | 14.10K |
| 2026-06-29 | ¥2,081.00 | +0.82% | ¥2,070.00 | ¥2,099.00 | ¥2,070.00 | 17.30K |
| 2026-06-26 | ¥2,064.00 | -0.10% | ¥2,066.00 | ¥2,076.00 | ¥2,053.00 | 11.40K |
| 2026-06-25 | ¥2,066.00 | +0.73% | ¥2,077.00 | ¥2,078.00 | ¥2,051.00 | 11.00K |
| 2026-06-24 | ¥2,051.00 | +0.29% | ¥2,045.00 | ¥2,066.00 | ¥2,045.00 | 11.30K |
| 2026-06-23 | ¥2,045.00 | -1.21% | ¥2,062.00 | ¥2,069.00 | ¥2,045.00 | 17.10K |
| 2026-06-22 | ¥2,070.00 | -0.77% | ¥2,086.00 | ¥2,094.00 | ¥2,054.00 | 14.20K |
| 2026-06-19 | ¥2,086.00 | +0.29% | ¥2,090.00 | ¥2,100.00 | ¥2,075.00 | 14.20K |
| 2026-06-18 | ¥2,080.00 | +0.82% | ¥2,074.00 | ¥2,086.00 | ¥2,060.00 | 13.60K |
| 2026-06-17 | ¥2,063.00 | +1.18% | ¥2,035.00 | ¥2,079.00 | ¥2,035.00 | 10.40K |
| 2026-06-16 | ¥2,039.00 | -0.97% | ¥2,059.00 | ¥2,059.00 | ¥2,030.00 | 11.10K |
| 2026-06-15 | ¥2,059.00 | +1.28% | ¥2,049.00 | ¥2,072.00 | ¥2,045.00 | 13.10K |
| 2026-06-12 | ¥2,033.00 | +0.15% | ¥2,030.00 | ¥2,050.00 | ¥2,019.00 | 18.90K |
| 2026-06-11 | ¥2,030.00 | -0.44% | ¥2,049.00 | ¥2,049.00 | ¥2,010.00 | 25.70K |
| 2026-06-10 | ¥2,039.00 | -0.49% | ¥2,051.00 | ¥2,064.00 | ¥2,025.00 | 18.50K |
| 2026-06-09 | ¥2,049.00 | +0.20% | ¥2,068.00 | ¥2,079.00 | ¥2,046.00 | 18.60K |
| 2026-06-08 | ¥2,045.00 | -0.44% | ¥2,037.00 | ¥2,046.00 | ¥2,022.00 | 27.50K |
| 2026-06-05 | ¥2,054.00 | +0.64% | ¥2,041.00 | ¥2,071.00 | ¥2,041.00 | 13.20K |
| 2026-06-04 | ¥2,041.00 | -2.06% | ¥2,051.00 | ¥2,068.00 | ¥2,036.00 | 26.20K |
| 2026-06-03 | ¥2,084.00 | +1.07% | ¥2,060.00 | ¥2,091.00 | ¥2,060.00 | 12.30K |
| 2026-06-02 | ¥2,062.00 | -1.25% | ¥2,081.00 | ¥2,084.00 | ¥2,046.00 | 29.20K |
| 2026-06-01 | ¥2,088.00 | -0.29% | ¥2,105.00 | ¥2,110.00 | ¥2,075.00 | 20.40K |
| 2026-05-29 | ¥2,094.00 | -0.43% | ¥2,103.00 | ¥2,122.00 | ¥2,094.00 | 15.70K |
| 2026-05-28 | ¥2,103.00 | +0.38% | ¥2,094.00 | ¥2,112.00 | ¥2,069.00 | 24.70K |
| 2026-05-27 | ¥2,095.00 | +0.43% | ¥2,089.00 | ¥2,112.00 | ¥2,084.00 | 12.60K |
| 2026-05-26 | ¥2,086.00 | +0.10% | ¥2,088.00 | ¥2,109.00 | ¥2,069.00 | 14.30K |
| 2026-05-25 | ¥2,084.00 | -1.14% | ¥2,140.00 | ¥2,140.00 | ¥2,080.00 | 17.00K |