Sakai Moving Service Co., Ltd. 9039
TSE · Japan · Transportation
¥2,926.00-7.00 (-0.24%)
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 | ¥2,926.00 | -0.24% | ¥2,924.00 | ¥2,940.00 | ¥2,902.00 | 95.40K |
| 2026-10-01 | ¥2,933.00 | -0.27% | ¥2,948.00 | ¥2,948.00 | ¥2,916.00 | 67.20K |
| 2026-09-30 | ¥2,941.00 | -0.51% | ¥2,942.00 | ¥2,959.00 | ¥2,925.00 | 59.90K |
| 2026-09-29 | ¥2,956.00 | -2.76% | ¥3,005.00 | ¥3,005.00 | ¥2,941.00 | 163.30K |
| 2026-09-28 | ¥3,040.00 | -1.30% | ¥3,080.00 | ¥3,095.00 | ¥3,040.00 | 327.40K |
| 2026-09-25 | ¥3,080.00 | +0.98% | ¥3,080.00 | ¥3,095.00 | ¥3,070.00 | 132.10K |
| 2026-09-24 | ¥3,050.00 | +0.99% | ¥3,020.00 | ¥3,075.00 | ¥3,010.00 | 220.90K |
| 2026-09-18 | ¥3,020.00 | -0.98% | ¥3,050.00 | ¥3,060.00 | ¥3,020.00 | 121.60K |
| 2026-09-17 | ¥3,050.00 | +0.99% | ¥3,015.00 | ¥3,050.00 | ¥3,015.00 | 119.60K |
| 2026-09-16 | ¥3,020.00 | +0.80% | ¥3,020.00 | ¥3,040.00 | ¥3,005.00 | 72.60K |
| 2026-09-15 | ¥2,996.00 | +0.20% | ¥3,000.00 | ¥3,025.00 | ¥2,995.00 | 89.80K |
| 2026-09-14 | ¥2,990.00 | +1.67% | ¥2,961.00 | ¥2,993.00 | ¥2,953.00 | 85.60K |
| 2026-09-11 | ¥2,941.00 | -0.81% | ¥2,940.00 | ¥2,963.00 | ¥2,927.00 | 84.00K |
| 2026-09-10 | ¥2,965.00 | -0.30% | ¥2,974.00 | ¥2,985.00 | ¥2,953.00 | 67.60K |
| 2026-09-09 | ¥2,974.00 | -0.60% | ¥2,979.00 | ¥2,993.00 | ¥2,965.00 | 66.00K |
| 2026-09-08 | ¥2,992.00 | +0.54% | ¥2,972.00 | ¥3,000.00 | ¥2,963.00 | 51.50K |
| 2026-09-07 | ¥2,976.00 | +0.24% | ¥2,971.00 | ¥2,993.00 | ¥2,968.00 | 59.40K |
| 2026-09-04 | ¥2,969.00 | -0.13% | ¥2,970.00 | ¥2,979.00 | ¥2,959.00 | 61.10K |
| 2026-09-03 | ¥2,973.00 | -1.06% | ¥3,000.00 | ¥3,000.00 | ¥2,968.00 | 85.10K |
| 2026-09-02 | ¥3,005.00 | -0.66% | ¥3,020.00 | ¥3,030.00 | ¥2,990.00 | 77.80K |
| 2026-09-01 | ¥3,025.00 | +1.07% | ¥2,991.00 | ¥3,025.00 | ¥2,981.00 | 90.20K |
| 2026-08-31 | ¥2,993.00 | -0.07% | ¥2,995.00 | ¥3,010.00 | ¥2,970.00 | 125.10K |
| 2026-08-28 | ¥2,995.00 | -0.17% | ¥2,990.00 | ¥3,005.00 | ¥2,969.00 | 83.60K |
| 2026-08-27 | ¥3,000.00 | 0.00% | ¥3,020.00 | ¥3,030.00 | ¥2,993.00 | 69.30K |
| 2026-08-26 | ¥3,000.00 | -0.33% | ¥2,980.00 | ¥3,020.00 | ¥2,972.00 | 104.90K |
| 2026-08-25 | ¥3,010.00 | +0.17% | ¥3,005.00 | ¥3,035.00 | ¥3,000.00 | 72.80K |
| 2026-08-24 | ¥3,005.00 | -0.83% | ¥3,020.00 | ¥3,035.00 | ¥2,999.00 | 63.20K |
| 2026-08-21 | ¥3,030.00 | +1.78% | ¥2,990.00 | ¥3,035.00 | ¥2,983.00 | 81.30K |
| 2026-08-20 | ¥2,977.00 | -0.17% | ¥2,984.00 | ¥3,010.00 | ¥2,965.00 | 99.50K |
| 2026-08-19 | ¥2,982.00 | -0.37% | ¥2,985.00 | ¥3,000.00 | ¥2,955.00 | 79.70K |
| 2026-08-18 | ¥2,993.00 | +0.34% | ¥3,005.00 | ¥3,010.00 | ¥2,961.00 | 57.30K |
| 2026-08-17 | ¥2,983.00 | -0.73% | ¥2,999.00 | ¥2,999.00 | ¥2,979.00 | 51.40K |
| 2026-08-14 | ¥3,005.00 | +2.39% | ¥2,935.00 | ¥3,015.00 | ¥2,926.00 | 94.60K |
| 2026-08-13 | ¥2,935.00 | -0.78% | ¥2,958.00 | ¥2,967.00 | ¥2,926.00 | 85.50K |
| 2026-08-12 | ¥2,958.00 | +0.34% | ¥2,968.00 | ¥2,979.00 | ¥2,925.00 | 116.60K |
| 2026-08-10 | ¥2,948.00 | +1.73% | ¥2,907.00 | ¥2,972.00 | ¥2,845.00 | 237.20K |
| 2026-08-07 | ¥2,898.00 | +1.08% | ¥2,870.00 | ¥2,904.00 | ¥2,860.00 | 60.50K |
| 2026-08-06 | ¥2,867.00 | +0.84% | ¥2,850.00 | ¥2,873.00 | ¥2,845.00 | 59.10K |
| 2026-08-05 | ¥2,843.00 | -0.70% | ¥2,857.00 | ¥2,865.00 | ¥2,828.00 | 56.00K |
| 2026-08-04 | ¥2,863.00 | -1.92% | ¥2,919.00 | ¥2,920.00 | ¥2,850.00 | 85.50K |
| 2026-08-03 | ¥2,919.00 | -1.95% | ¥2,977.00 | ¥2,988.00 | ¥2,896.00 | 73.00K |
| 2026-07-31 | ¥2,977.00 | -2.55% | ¥3,015.00 | ¥3,045.00 | ¥2,971.00 | 78.60K |
| 2026-07-30 | ¥3,055.00 | -0.33% | ¥3,060.00 | ¥3,065.00 | ¥3,015.00 | 66.60K |
| 2026-07-29 | ¥3,065.00 | +1.16% | ¥3,050.00 | ¥3,090.00 | ¥3,030.00 | 79.80K |
| 2026-07-28 | ¥3,030.00 | +0.66% | ¥3,015.00 | ¥3,050.00 | ¥2,993.00 | 59.40K |
| 2026-07-27 | ¥3,010.00 | +0.94% | ¥2,982.00 | ¥3,015.00 | ¥2,981.00 | 72.70K |
| 2026-07-24 | ¥2,982.00 | +0.57% | ¥2,988.00 | ¥2,988.00 | ¥2,948.00 | 93.60K |
| 2026-07-23 | ¥2,965.00 | +1.79% | ¥2,940.00 | ¥2,975.00 | ¥2,932.00 | 52.30K |
| 2026-07-22 | ¥2,913.00 | -2.12% | ¥2,965.00 | ¥2,965.00 | ¥2,913.00 | 88.30K |
| 2026-07-21 | ¥2,976.00 | -0.50% | ¥2,976.00 | ¥3,030.00 | ¥2,976.00 | 72.70K |
| 2026-07-17 | ¥2,991.00 | +0.13% | ¥2,971.00 | ¥3,005.00 | ¥2,963.00 | 70.50K |
| 2026-07-16 | ¥2,987.00 | +0.57% | ¥2,979.00 | ¥2,997.00 | ¥2,970.00 | 65.20K |
| 2026-07-15 | ¥2,970.00 | +1.26% | ¥2,957.00 | ¥2,970.00 | ¥2,937.00 | 55.50K |
| 2026-07-14 | ¥2,933.00 | +0.86% | ¥2,928.00 | ¥2,965.00 | ¥2,912.00 | 41.70K |
| 2026-07-13 | ¥2,908.00 | +0.31% | ¥2,910.00 | ¥2,935.00 | ¥2,907.00 | 68.30K |
| 2026-07-10 | ¥2,899.00 | -0.41% | ¥2,915.00 | ¥2,917.00 | ¥2,890.00 | 52.00K |
| 2026-07-09 | ¥2,911.00 | -0.48% | ¥2,920.00 | ¥2,941.00 | ¥2,910.00 | 42.50K |
| 2026-07-08 | ¥2,925.00 | +0.21% | ¥2,919.00 | ¥2,954.00 | ¥2,915.00 | 52.50K |
| 2026-07-07 | ¥2,919.00 | +0.24% | ¥2,926.00 | ¥2,946.00 | ¥2,910.00 | 44.00K |
| 2026-07-06 | ¥2,912.00 | -0.07% | ¥2,935.00 | ¥2,949.00 | ¥2,912.00 | 48.90K |
| 2026-07-03 | ¥2,914.00 | -0.41% | ¥2,928.00 | ¥2,952.00 | ¥2,914.00 | 69.40K |
| 2026-07-02 | ¥2,926.00 | +0.79% | ¥2,928.00 | ¥2,952.00 | ¥2,916.00 | 41.70K |
| 2026-07-01 | ¥2,903.00 | -0.21% | ¥2,920.00 | ¥2,922.00 | ¥2,892.00 | 47.90K |
| 2026-06-30 | ¥2,909.00 | -1.39% | ¥2,950.00 | ¥2,951.00 | ¥2,909.00 | 62.30K |
| 2026-06-29 | ¥2,950.00 | +1.03% | ¥2,948.00 | ¥2,960.00 | ¥2,925.00 | 52.30K |
| 2026-06-26 | ¥2,920.00 | +1.07% | ¥2,896.00 | ¥2,920.00 | ¥2,896.00 | 55.30K |
| 2026-06-25 | ¥2,889.00 | +0.73% | ¥2,878.00 | ¥2,912.00 | ¥2,873.00 | 55.30K |
| 2026-06-24 | ¥2,868.00 | +0.17% | ¥2,860.00 | ¥2,874.00 | ¥2,849.00 | 42.60K |
| 2026-06-23 | ¥2,863.00 | +0.17% | ¥2,878.00 | ¥2,878.00 | ¥2,842.00 | 82.60K |
| 2026-06-22 | ¥2,858.00 | +0.14% | ¥2,838.00 | ¥2,863.00 | ¥2,822.00 | 41.40K |
| 2026-06-19 | ¥2,854.00 | +1.60% | ¥2,816.00 | ¥2,854.00 | ¥2,808.00 | 41.00K |
| 2026-06-18 | ¥2,809.00 | -0.43% | ¥2,821.00 | ¥2,834.00 | ¥2,797.00 | 63.70K |
| 2026-06-17 | ¥2,821.00 | -0.84% | ¥2,845.00 | ¥2,860.00 | ¥2,821.00 | 40.50K |
| 2026-06-16 | ¥2,845.00 | 0.00% | ¥2,850.00 | ¥2,851.00 | ¥2,828.00 | 56.80K |
| 2026-06-15 | ¥2,845.00 | +0.99% | ¥2,824.00 | ¥2,848.00 | ¥2,824.00 | 70.80K |
| 2026-06-12 | ¥2,817.00 | -2.02% | ¥2,825.00 | ¥2,829.00 | ¥2,764.00 | 130.60K |
| 2026-06-11 | ¥2,875.00 | +0.31% | ¥2,876.00 | ¥2,887.00 | ¥2,854.00 | 30.10K |
| 2026-06-10 | ¥2,866.00 | +1.60% | ¥2,822.00 | ¥2,877.00 | ¥2,822.00 | 54.20K |
| 2026-06-09 | ¥2,821.00 | -1.19% | ¥2,875.00 | ¥2,879.00 | ¥2,817.00 | 76.30K |
| 2026-06-08 | ¥2,855.00 | -0.56% | ¥2,871.00 | ¥2,900.00 | ¥2,838.00 | 56.60K |
| 2026-06-05 | ¥2,871.00 | +1.38% | ¥2,855.00 | ¥2,886.00 | ¥2,837.00 | 49.20K |
| 2026-06-04 | ¥2,832.00 | 0.00% | ¥2,832.00 | ¥2,844.00 | ¥2,822.00 | 37.50K |
| 2026-06-03 | ¥2,832.00 | +0.78% | ¥2,812.00 | ¥2,832.00 | ¥2,800.00 | 55.30K |
| 2026-06-02 | ¥2,810.00 | -1.54% | ¥2,850.00 | ¥2,850.00 | ¥2,787.00 | 88.80K |
| 2026-06-01 | ¥2,854.00 | -0.24% | ¥2,961.00 | ¥2,961.00 | ¥2,840.00 | 142.30K |
| 2026-05-29 | ¥2,861.00 | +1.63% | ¥2,828.00 | ¥2,861.00 | ¥2,820.00 | 125.80K |
| 2026-05-28 | ¥2,815.00 | +1.04% | ¥2,793.00 | ¥2,830.00 | ¥2,782.00 | 57.80K |
| 2026-05-27 | ¥2,786.00 | -0.25% | ¥2,791.00 | ¥2,796.00 | ¥2,762.00 | 53.20K |
| 2026-05-26 | ¥2,793.00 | -0.29% | ¥2,803.00 | ¥2,818.00 | ¥2,793.00 | 74.60K |
| 2026-05-25 | ¥2,801.00 | -0.71% | ¥2,812.00 | ¥2,816.00 | ¥2,785.00 | 59.30K |