Sakurajima Futo Kaisha, Ltd. 9353
TSE · Japan · Transportation
¥2,980.000.00 (0.00%)
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 | ¥2,980.00 | 0.00% | ¥2,980.00 | ¥2,980.00 | ¥2,980.00 | 100 |
| 2026-10-01 | ¥2,980.00 | 0.00% | ¥2,980.00 | ¥2,980.00 | ¥2,980.00 | 0 |
| 2026-09-30 | ¥2,980.00 | 0.00% | ¥2,980.00 | ¥2,980.00 | ¥2,980.00 | 100 |
| 2026-09-29 | ¥2,980.00 | -0.83% | ¥2,980.00 | ¥2,980.00 | ¥2,980.00 | 100 |
| 2026-09-28 | ¥3,005.00 | +0.30% | ¥3,005.00 | ¥3,025.00 | ¥3,005.00 | 1.20K |
| 2026-09-25 | ¥2,996.00 | +0.03% | ¥3,025.00 | ¥3,025.00 | ¥2,996.00 | 1.30K |
| 2026-09-24 | ¥2,995.00 | -0.99% | ¥3,025.00 | ¥3,025.00 | ¥2,995.00 | 500 |
| 2026-09-18 | ¥3,025.00 | +0.83% | ¥3,025.00 | ¥3,025.00 | ¥3,025.00 | 400 |
| 2026-09-17 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 200 |
| 2026-09-16 | ¥3,000.00 | +0.64% | ¥3,010.00 | ¥3,010.00 | ¥3,000.00 | 400 |
| 2026-09-15 | ¥2,981.00 | 0.00% | ¥2,981.00 | ¥2,981.00 | ¥2,981.00 | 0 |
| 2026-09-14 | ¥2,981.00 | -1.78% | ¥3,035.00 | ¥3,035.00 | ¥2,981.00 | 500 |
| 2026-09-11 | ¥3,035.00 | +1.88% | ¥2,975.00 | ¥3,035.00 | ¥2,975.00 | 400 |
| 2026-09-10 | ¥2,979.00 | 0.00% | ¥2,978.00 | ¥2,979.00 | ¥2,978.00 | 400 |
| 2026-09-09 | ¥2,979.00 | -0.03% | ¥2,980.00 | ¥2,980.00 | ¥2,979.00 | 400 |
| 2026-09-08 | ¥2,980.00 | -0.20% | ¥2,980.00 | ¥2,981.00 | ¥2,980.00 | 400 |
| 2026-09-07 | ¥2,986.00 | -0.13% | ¥2,982.00 | ¥2,990.00 | ¥2,982.00 | 400 |
| 2026-09-04 | ¥2,990.00 | -0.33% | ¥3,010.00 | ¥3,010.00 | ¥2,990.00 | 1.00K |
| 2026-09-03 | ¥3,000.00 | +0.91% | ¥3,000.00 | ¥3,020.00 | ¥3,000.00 | 1.50K |
| 2026-09-02 | ¥2,973.00 | -0.73% | ¥2,986.00 | ¥2,986.00 | ¥2,973.00 | 500 |
| 2026-09-01 | ¥2,995.00 | +0.50% | ¥2,995.00 | ¥2,995.00 | ¥2,995.00 | 300 |
| 2026-08-31 | ¥2,980.00 | -0.43% | ¥2,991.00 | ¥2,991.00 | ¥2,980.00 | 800 |
| 2026-08-28 | ¥2,993.00 | +1.46% | ¥2,971.00 | ¥2,998.00 | ¥2,971.00 | 900 |
| 2026-08-27 | ¥2,950.00 | +1.72% | ¥2,950.00 | ¥2,950.00 | ¥2,950.00 | 500 |
| 2026-08-26 | ¥2,900.00 | +0.35% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 400 |
| 2026-08-25 | ¥2,890.00 | +1.05% | ¥2,869.00 | ¥2,890.00 | ¥2,869.00 | 800 |
| 2026-08-24 | ¥2,860.00 | +0.35% | ¥2,849.00 | ¥2,860.00 | ¥2,849.00 | 700 |
| 2026-08-21 | ¥2,850.00 | -1.01% | ¥2,840.00 | ¥2,850.00 | ¥2,835.00 | 400 |
| 2026-08-20 | ¥2,879.00 | +1.73% | ¥2,879.00 | ¥2,879.00 | ¥2,879.00 | 100 |
| 2026-08-19 | ¥2,830.00 | -2.41% | ¥2,860.00 | ¥2,860.00 | ¥2,822.00 | 1.70K |
| 2026-08-18 | ¥2,900.00 | -0.82% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 500 |
| 2026-08-17 | ¥2,924.00 | -0.54% | ¥2,921.00 | ¥2,924.00 | ¥2,910.00 | 700 |
| 2026-08-14 | ¥2,940.00 | -1.84% | ¥2,990.00 | ¥2,990.00 | ¥2,940.00 | 1.40K |
| 2026-08-13 | ¥2,995.00 | +2.57% | ¥2,970.00 | ¥3,000.00 | ¥2,960.00 | 1.90K |
| 2026-08-12 | ¥2,920.00 | +1.28% | ¥2,879.00 | ¥2,920.00 | ¥2,860.00 | 1.20K |
| 2026-08-10 | ¥2,883.00 | -0.59% | ¥2,890.00 | ¥2,890.00 | ¥2,882.00 | 900 |
| 2026-08-07 | ¥2,900.00 | -0.34% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 600 |
| 2026-08-06 | ¥2,910.00 | +0.34% | ¥2,905.00 | ¥2,911.00 | ¥2,905.00 | 1.30K |
| 2026-08-05 | ¥2,900.00 | -0.68% | ¥2,937.00 | ¥2,962.00 | ¥2,900.00 | 1.90K |
| 2026-08-04 | ¥2,920.00 | -0.38% | ¥2,940.00 | ¥2,940.00 | ¥2,920.00 | 300 |
| 2026-08-03 | ¥2,931.00 | -0.14% | ¥2,940.00 | ¥2,940.00 | ¥2,931.00 | 800 |
| 2026-07-31 | ¥2,935.00 | +0.17% | ¥2,990.00 | ¥3,000.00 | ¥2,935.00 | 2.50K |
| 2026-07-30 | ¥2,930.00 | -1.01% | ¥2,959.00 | ¥2,959.00 | ¥2,930.00 | 700 |
| 2026-07-29 | ¥2,960.00 | 0.00% | ¥2,960.00 | ¥2,960.00 | ¥2,878.00 | 6.10K |
| 2026-07-28 | ¥2,960.00 | -3.11% | ¥3,055.00 | ¥3,055.00 | ¥2,859.00 | 5.20K |
| 2026-07-27 | ¥3,055.00 | +3.21% | ¥3,050.00 | ¥3,055.00 | ¥3,000.00 | 3.60K |
| 2026-07-24 | ¥2,960.00 | -3.27% | ¥3,060.00 | ¥3,085.00 | ¥2,931.00 | 7.90K |
| 2026-07-23 | ¥3,060.00 | +2.51% | ¥2,985.00 | ¥3,060.00 | ¥2,967.00 | 6.40K |
| 2026-07-22 | ¥2,985.00 | +1.67% | ¥2,947.00 | ¥3,020.00 | ¥2,947.00 | 5.90K |
| 2026-07-21 | ¥2,936.00 | +4.11% | ¥2,920.00 | ¥2,936.00 | ¥2,850.00 | 4.00K |
| 2026-07-17 | ¥2,820.00 | -3.75% | ¥2,920.00 | ¥2,920.00 | ¥2,635.00 | 6.50K |
| 2026-07-16 | ¥2,930.00 | -0.81% | ¥2,932.00 | ¥2,940.00 | ¥2,930.00 | 2.30K |
| 2026-07-15 | ¥2,954.00 | +2.57% | ¥2,880.00 | ¥2,959.00 | ¥2,880.00 | 4.20K |
| 2026-07-14 | ¥2,880.00 | +1.30% | ¥2,843.00 | ¥2,886.00 | ¥2,843.00 | 1.40K |
| 2026-07-13 | ¥2,843.00 | +1.17% | ¥2,840.00 | ¥2,879.00 | ¥2,840.00 | 1.50K |
| 2026-07-10 | ¥2,810.00 | +1.08% | ¥2,840.00 | ¥2,840.00 | ¥2,810.00 | 1.60K |
| 2026-07-09 | ¥2,780.00 | 0.00% | ¥2,780.00 | ¥2,780.00 | ¥2,780.00 | 600 |
| 2026-07-08 | ¥2,780.00 | -0.71% | ¥2,794.00 | ¥2,800.00 | ¥2,780.00 | 800 |
| 2026-07-07 | ¥2,800.00 | 0.00% | ¥2,832.00 | ¥2,850.00 | ¥2,790.00 | 1.70K |
| 2026-07-06 | ¥2,800.00 | +1.45% | ¥2,751.00 | ¥2,810.00 | ¥2,751.00 | 1.20K |
| 2026-07-03 | ¥2,760.00 | -1.39% | ¥2,800.00 | ¥2,800.00 | ¥2,760.00 | 1.60K |
| 2026-07-02 | ¥2,799.00 | +1.78% | ¥2,771.00 | ¥2,799.00 | ¥2,740.00 | 1.40K |
| 2026-07-01 | ¥2,750.00 | +0.36% | ¥2,788.00 | ¥2,788.00 | ¥2,671.00 | 7.10K |
| 2026-06-30 | ¥2,740.00 | +0.37% | ¥2,740.00 | ¥2,740.00 | ¥2,731.00 | 500 |
| 2026-06-29 | ¥2,730.00 | -0.55% | ¥2,740.00 | ¥2,740.00 | ¥2,730.00 | 500 |
| 2026-06-26 | ¥2,745.00 | -1.79% | ¥2,780.00 | ¥2,780.00 | ¥2,740.00 | 1.00K |
| 2026-06-25 | ¥2,795.00 | -1.58% | ¥2,821.00 | ¥2,821.00 | ¥2,780.00 | 1.90K |
| 2026-06-24 | ¥2,840.00 | 0.00% | ¥2,842.00 | ¥2,851.00 | ¥2,820.00 | 2.00K |
| 2026-06-23 | ¥2,840.00 | +0.71% | ¥2,836.00 | ¥2,900.00 | ¥2,820.00 | 5.90K |
| 2026-06-22 | ¥2,820.00 | +1.08% | ¥2,790.00 | ¥2,849.00 | ¥2,790.00 | 3.30K |
| 2026-06-19 | ¥2,790.00 | -0.89% | ¥2,842.00 | ¥2,842.00 | ¥2,790.00 | 1.70K |
| 2026-06-18 | ¥2,815.00 | +2.55% | ¥2,745.00 | ¥2,843.00 | ¥2,745.00 | 4.80K |
| 2026-06-17 | ¥2,745.00 | +2.58% | ¥2,676.00 | ¥2,770.00 | ¥2,676.00 | 4.10K |
| 2026-06-16 | ¥2,676.00 | -0.93% | ¥2,701.00 | ¥2,702.00 | ¥2,610.00 | 2.30K |
| 2026-06-15 | ¥2,701.00 | +1.31% | ¥2,668.00 | ¥2,793.00 | ¥2,668.00 | 6.10K |
| 2026-06-12 | ¥2,666.00 | +1.41% | ¥2,629.00 | ¥2,695.00 | ¥2,629.00 | 1.80K |
| 2026-06-11 | ¥2,629.00 | +1.82% | ¥2,632.00 | ¥2,632.00 | ¥2,604.00 | 1.50K |
| 2026-06-10 | ¥2,582.00 | -0.69% | ¥2,591.00 | ¥2,670.00 | ¥2,570.00 | 16.10K |
| 2026-06-09 | ¥2,600.00 | -3.74% | ¥2,651.00 | ¥2,703.00 | ¥2,555.00 | 8.90K |
| 2026-06-08 | ¥2,701.00 | -2.14% | ¥2,807.00 | ¥3,025.00 | ¥2,456.00 | 76.70K |
| 2026-06-05 | ¥2,760.00 | -1.95% | ¥2,840.00 | ¥2,840.00 | ¥2,745.00 | 11.10K |
| 2026-06-04 | ¥2,815.00 | +12.83% | ¥2,531.00 | ¥2,851.00 | ¥2,531.00 | 30.70K |
| 2026-06-03 | ¥2,495.00 | +0.20% | ¥2,491.00 | ¥2,510.00 | ¥2,491.00 | 2.10K |
| 2026-06-02 | ¥2,490.00 | -0.84% | ¥2,500.00 | ¥2,531.00 | ¥2,450.00 | 5.70K |
| 2026-06-01 | ¥2,511.00 | -0.32% | ¥2,469.00 | ¥2,528.00 | ¥2,460.00 | 6.60K |
| 2026-05-29 | ¥2,519.00 | +0.36% | ¥2,500.00 | ¥2,531.00 | ¥2,490.00 | 700 |
| 2026-05-28 | ¥2,510.00 | 0.00% | ¥2,539.00 | ¥2,539.00 | ¥2,502.00 | 1.80K |
| 2026-05-27 | ¥2,510.00 | +0.40% | ¥2,500.00 | ¥2,539.00 | ¥2,500.00 | 1.90K |
| 2026-05-26 | ¥2,500.00 | -0.87% | ¥2,522.00 | ¥2,522.00 | ¥2,500.00 | 2.00K |
| 2026-05-25 | ¥2,522.00 | +0.08% | ¥2,552.00 | ¥2,552.00 | ¥2,471.00 | 3.60K |