Sakae Electronics Corporation 7567
TSE · Japan · Distribution Services
¥636.00+4.00 (+0.63%)
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 | ¥636.00 | +0.63% | ¥642.00 | ¥644.00 | ¥633.00 | 9.90K |
| 2026-10-01 | ¥632.00 | -2.62% | ¥649.00 | ¥649.00 | ¥632.00 | 11.10K |
| 2026-09-30 | ¥649.00 | +1.88% | ¥635.00 | ¥652.00 | ¥627.00 | 41.30K |
| 2026-09-29 | ¥637.00 | +0.31% | ¥642.00 | ¥642.00 | ¥627.00 | 14.00K |
| 2026-09-28 | ¥635.00 | +0.32% | ¥635.00 | ¥646.00 | ¥631.00 | 37.60K |
| 2026-09-25 | ¥633.00 | +3.60% | ¥614.00 | ¥633.00 | ¥614.00 | 25.80K |
| 2026-09-24 | ¥611.00 | -1.29% | ¥626.00 | ¥628.00 | ¥611.00 | 36.00K |
| 2026-09-18 | ¥619.00 | +1.98% | ¥607.00 | ¥620.00 | ¥606.00 | 7.30K |
| 2026-09-17 | ¥607.00 | +0.17% | ¥611.00 | ¥612.00 | ¥606.00 | 2.40K |
| 2026-09-16 | ¥606.00 | +0.66% | ¥603.00 | ¥609.00 | ¥602.00 | 3.10K |
| 2026-09-15 | ¥602.00 | 0.00% | ¥602.00 | ¥609.00 | ¥600.00 | 8.00K |
| 2026-09-14 | ¥602.00 | -0.33% | ¥601.00 | ¥605.00 | ¥601.00 | 5.00K |
| 2026-09-11 | ¥604.00 | -0.17% | ¥605.00 | ¥612.00 | ¥603.00 | 5.10K |
| 2026-09-10 | ¥605.00 | -1.47% | ¥610.00 | ¥618.00 | ¥605.00 | 7.50K |
| 2026-09-09 | ¥614.00 | -0.32% | ¥616.00 | ¥622.00 | ¥614.00 | 9.40K |
| 2026-09-08 | ¥616.00 | +1.32% | ¥608.00 | ¥626.00 | ¥608.00 | 17.60K |
| 2026-09-07 | ¥608.00 | +1.00% | ¥602.00 | ¥610.00 | ¥601.00 | 9.30K |
| 2026-09-04 | ¥602.00 | -0.17% | ¥603.00 | ¥608.00 | ¥602.00 | 7.80K |
| 2026-09-03 | ¥603.00 | -0.50% | ¥605.00 | ¥610.00 | ¥603.00 | 7.40K |
| 2026-09-02 | ¥606.00 | -0.82% | ¥607.00 | ¥610.00 | ¥604.00 | 5.60K |
| 2026-09-01 | ¥611.00 | -0.33% | ¥613.00 | ¥620.00 | ¥610.00 | 13.70K |
| 2026-08-31 | ¥613.00 | +0.16% | ¥608.00 | ¥614.00 | ¥606.00 | 7.50K |
| 2026-08-28 | ¥612.00 | +0.66% | ¥610.00 | ¥618.00 | ¥608.00 | 9.50K |
| 2026-08-27 | ¥608.00 | 0.00% | ¥613.00 | ¥620.00 | ¥604.00 | 7.50K |
| 2026-08-26 | ¥608.00 | +0.16% | ¥607.00 | ¥616.00 | ¥604.00 | 7.40K |
| 2026-08-25 | ¥607.00 | -1.30% | ¥610.00 | ¥612.00 | ¥603.00 | 9.10K |
| 2026-08-24 | ¥615.00 | +0.49% | ¥617.00 | ¥622.00 | ¥613.00 | 9.60K |
| 2026-08-21 | ¥612.00 | -1.29% | ¥616.00 | ¥619.00 | ¥604.00 | 9.60K |
| 2026-08-20 | ¥620.00 | +2.99% | ¥606.00 | ¥620.00 | ¥604.00 | 8.10K |
| 2026-08-19 | ¥602.00 | -4.60% | ¥618.00 | ¥618.00 | ¥583.00 | 37.30K |
| 2026-08-18 | ¥631.00 | -0.63% | ¥627.00 | ¥637.00 | ¥625.00 | 13.50K |
| 2026-08-17 | ¥635.00 | +2.09% | ¥625.00 | ¥635.00 | ¥620.00 | 24.00K |
| 2026-08-14 | ¥622.00 | -0.16% | ¥625.00 | ¥649.00 | ¥620.00 | 54.50K |
| 2026-08-13 | ¥623.00 | -1.58% | ¥629.00 | ¥631.00 | ¥622.00 | 48.90K |
| 2026-08-12 | ¥633.00 | -4.95% | ¥667.00 | ¥684.00 | ¥617.00 | 221.80K |
| 2026-08-10 | ¥666.00 | +17.67% | ¥666.00 | ¥666.00 | ¥666.00 | 44.70K |
| 2026-08-07 | ¥566.00 | +1.25% | ¥562.00 | ¥580.00 | ¥551.00 | 21.60K |
| 2026-08-06 | ¥559.00 | +0.72% | ¥560.00 | ¥568.00 | ¥553.00 | 17.20K |
| 2026-08-05 | ¥555.00 | +3.35% | ¥553.00 | ¥568.00 | ¥551.00 | 28.60K |
| 2026-08-04 | ¥537.00 | 0.00% | ¥537.00 | ¥539.00 | ¥533.00 | 6.50K |
| 2026-08-03 | ¥537.00 | -0.74% | ¥537.00 | ¥545.00 | ¥531.00 | 10.00K |
| 2026-07-31 | ¥541.00 | +1.69% | ¥534.00 | ¥543.00 | ¥534.00 | 9.90K |
| 2026-07-30 | ¥532.00 | +1.33% | ¥519.00 | ¥532.00 | ¥519.00 | 7.30K |
| 2026-07-29 | ¥525.00 | -0.19% | ¥526.00 | ¥527.00 | ¥517.00 | 13.10K |
| 2026-07-28 | ¥526.00 | -0.38% | ¥528.00 | ¥529.00 | ¥521.00 | 13.00K |
| 2026-07-27 | ¥528.00 | +1.34% | ¥521.00 | ¥528.00 | ¥521.00 | 7.30K |
| 2026-07-24 | ¥521.00 | -0.57% | ¥524.00 | ¥525.00 | ¥518.00 | 2.50K |
| 2026-07-23 | ¥524.00 | +1.75% | ¥517.00 | ¥524.00 | ¥517.00 | 2.90K |
| 2026-07-22 | ¥515.00 | +0.39% | ¥516.00 | ¥523.00 | ¥515.00 | 4.50K |
| 2026-07-21 | ¥513.00 | -0.39% | ¥515.00 | ¥525.00 | ¥509.00 | 25.10K |
| 2026-07-17 | ¥515.00 | -4.28% | ¥538.00 | ¥538.00 | ¥504.00 | 30.10K |
| 2026-07-16 | ¥538.00 | -0.37% | ¥536.00 | ¥540.00 | ¥532.00 | 4.90K |
| 2026-07-15 | ¥540.00 | +0.75% | ¥539.00 | ¥540.00 | ¥534.00 | 6.90K |
| 2026-07-14 | ¥536.00 | +0.75% | ¥528.00 | ¥538.00 | ¥525.00 | 12.80K |
| 2026-07-13 | ¥532.00 | -0.56% | ¥532.00 | ¥537.00 | ¥530.00 | 7.50K |
| 2026-07-10 | ¥535.00 | +0.38% | ¥532.00 | ¥536.00 | ¥530.00 | 7.20K |
| 2026-07-09 | ¥533.00 | +0.19% | ¥533.00 | ¥537.00 | ¥532.00 | 3.50K |
| 2026-07-08 | ¥532.00 | -0.19% | ¥535.00 | ¥538.00 | ¥531.00 | 10.40K |
| 2026-07-07 | ¥533.00 | -0.37% | ¥541.00 | ¥541.00 | ¥532.00 | 3.50K |
| 2026-07-06 | ¥535.00 | +0.94% | ¥533.00 | ¥539.00 | ¥530.00 | 11.10K |
| 2026-07-03 | ¥530.00 | +0.19% | ¥528.00 | ¥534.00 | ¥523.00 | 18.80K |
| 2026-07-02 | ¥529.00 | +0.76% | ¥526.00 | ¥531.00 | ¥523.00 | 12.40K |
| 2026-07-01 | ¥525.00 | 0.00% | ¥522.00 | ¥536.00 | ¥522.00 | 17.80K |
| 2026-06-30 | ¥525.00 | +0.77% | ¥529.00 | ¥529.00 | ¥522.00 | 4.50K |
| 2026-06-29 | ¥521.00 | -0.38% | ¥525.00 | ¥528.00 | ¥519.00 | 7.70K |
| 2026-06-26 | ¥523.00 | -2.61% | ¥537.00 | ¥542.00 | ¥523.00 | 20.30K |
| 2026-06-25 | ¥537.00 | +1.32% | ¥538.00 | ¥545.00 | ¥532.00 | 7.60K |
| 2026-06-24 | ¥530.00 | -3.11% | ¥539.00 | ¥545.00 | ¥529.00 | 11.30K |
| 2026-06-23 | ¥547.00 | -0.18% | ¥548.00 | ¥556.00 | ¥541.00 | 14.50K |
| 2026-06-22 | ¥548.00 | +0.37% | ¥553.00 | ¥554.00 | ¥540.00 | 15.30K |
| 2026-06-19 | ¥546.00 | +1.68% | ¥538.00 | ¥554.00 | ¥538.00 | 19.70K |
| 2026-06-18 | ¥537.00 | -1.65% | ¥544.00 | ¥544.00 | ¥535.00 | 18.10K |
| 2026-06-17 | ¥546.00 | +2.44% | ¥530.00 | ¥546.00 | ¥523.00 | 9.50K |
| 2026-06-16 | ¥533.00 | -2.02% | ¥547.00 | ¥547.00 | ¥533.00 | 7.90K |
| 2026-06-15 | ¥544.00 | +2.45% | ¥537.00 | ¥546.00 | ¥532.00 | 12.10K |
| 2026-06-12 | ¥531.00 | +2.31% | ¥524.00 | ¥532.00 | ¥518.00 | 13.70K |
| 2026-06-11 | ¥519.00 | -1.70% | ¥511.00 | ¥519.00 | ¥488.00 | 42.50K |
| 2026-06-10 | ¥528.00 | -3.65% | ¥542.00 | ¥543.00 | ¥520.00 | 31.50K |
| 2026-06-09 | ¥548.00 | -0.18% | ¥555.00 | ¥555.00 | ¥548.00 | 12.90K |
| 2026-06-08 | ¥549.00 | -4.85% | ¥559.00 | ¥560.00 | ¥541.00 | 40.60K |
| 2026-06-05 | ¥577.00 | +1.58% | ¥562.00 | ¥584.00 | ¥561.00 | 37.60K |
| 2026-06-04 | ¥568.00 | -3.89% | ¥581.00 | ¥591.00 | ¥568.00 | 52.40K |
| 2026-06-03 | ¥591.00 | +3.68% | ¥579.00 | ¥601.00 | ¥572.00 | 62.70K |
| 2026-06-02 | ¥570.00 | -5.79% | ¥600.00 | ¥600.00 | ¥560.00 | 57.30K |
| 2026-06-01 | ¥605.00 | +1.34% | ¥617.00 | ¥617.00 | ¥578.00 | 59.10K |
| 2026-05-29 | ¥597.00 | -2.77% | ¥622.00 | ¥632.00 | ¥577.00 | 187.70K |
| 2026-05-28 | ¥614.00 | +12.45% | ¥546.00 | ¥621.00 | ¥536.00 | 289.40K |
| 2026-05-27 | ¥546.00 | -12.64% | ¥606.00 | ¥606.00 | ¥546.00 | 332.20K |
| 2026-05-26 | ¥625.00 | +13.84% | ¥649.00 | ¥649.00 | ¥588.00 | 1.14M |
| 2026-05-25 | ¥549.00 | +3.78% | ¥535.00 | ¥552.00 | ¥535.00 | 25.60K |