SAKAI Holdings CO.,LTD 9446
TSE · Japan · Retail Trade
¥679.00+4.00 (+0.59%)
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 | ¥679.00 | +0.59% | ¥683.00 | ¥683.00 | ¥675.00 | 1.60K |
| 2026-10-01 | ¥675.00 | -1.03% | ¥684.00 | ¥685.00 | ¥675.00 | 5.60K |
| 2026-09-30 | ¥682.00 | +1.04% | ¥674.00 | ¥682.00 | ¥674.00 | 2.00K |
| 2026-09-29 | ¥675.00 | -2.32% | ¥673.00 | ¥683.00 | ¥673.00 | 5.20K |
| 2026-09-28 | ¥691.00 | -0.86% | ¥698.00 | ¥698.00 | ¥691.00 | 9.00K |
| 2026-09-25 | ¥697.00 | +1.01% | ¥697.00 | ¥697.00 | ¥691.00 | 3.20K |
| 2026-09-24 | ¥690.00 | -0.14% | ¥694.00 | ¥700.00 | ¥690.00 | 8.30K |
| 2026-09-18 | ¥691.00 | 0.00% | ¥689.00 | ¥692.00 | ¥689.00 | 2.10K |
| 2026-09-17 | ¥691.00 | +0.44% | ¥692.00 | ¥692.00 | ¥688.00 | 1.70K |
| 2026-09-16 | ¥688.00 | +0.15% | ¥689.00 | ¥689.00 | ¥687.00 | 1.60K |
| 2026-09-15 | ¥687.00 | +0.29% | ¥684.00 | ¥687.00 | ¥684.00 | 1.10K |
| 2026-09-14 | ¥685.00 | +0.15% | ¥685.00 | ¥685.00 | ¥685.00 | 800 |
| 2026-09-11 | ¥684.00 | -1.30% | ¥686.00 | ¥689.00 | ¥677.00 | 7.80K |
| 2026-09-10 | ¥693.00 | +0.43% | ¥690.00 | ¥693.00 | ¥687.00 | 1.10K |
| 2026-09-09 | ¥690.00 | -0.72% | ¥695.00 | ¥698.00 | ¥686.00 | 6.30K |
| 2026-09-08 | ¥695.00 | -0.43% | ¥697.00 | ¥697.00 | ¥695.00 | 900 |
| 2026-09-07 | ¥698.00 | +0.29% | ¥696.00 | ¥699.00 | ¥696.00 | 1.90K |
| 2026-09-04 | ¥696.00 | -0.43% | ¥698.00 | ¥698.00 | ¥692.00 | 3.50K |
| 2026-09-03 | ¥699.00 | +0.43% | ¥698.00 | ¥700.00 | ¥697.00 | 3.20K |
| 2026-09-02 | ¥696.00 | -0.14% | ¥697.00 | ¥698.00 | ¥695.00 | 3.90K |
| 2026-09-01 | ¥697.00 | 0.00% | ¥697.00 | ¥699.00 | ¥696.00 | 2.70K |
| 2026-08-31 | ¥697.00 | -0.43% | ¥699.00 | ¥706.00 | ¥697.00 | 6.20K |
| 2026-08-28 | ¥700.00 | -0.28% | ¥708.00 | ¥708.00 | ¥699.00 | 2.90K |
| 2026-08-27 | ¥702.00 | 0.00% | ¥708.00 | ¥708.00 | ¥701.00 | 2.50K |
| 2026-08-26 | ¥702.00 | +1.15% | ¥696.00 | ¥705.00 | ¥692.00 | 14.00K |
| 2026-08-25 | ¥694.00 | +0.87% | ¥688.00 | ¥694.00 | ¥686.00 | 5.60K |
| 2026-08-24 | ¥688.00 | 0.00% | ¥682.00 | ¥688.00 | ¥682.00 | 11.30K |
| 2026-08-21 | ¥688.00 | +0.29% | ¥683.00 | ¥688.00 | ¥683.00 | 5.90K |
| 2026-08-20 | ¥686.00 | +0.88% | ¥687.00 | ¥687.00 | ¥680.00 | 23.30K |
| 2026-08-19 | ¥680.00 | -0.73% | ¥681.00 | ¥686.00 | ¥680.00 | 26.00K |
| 2026-08-18 | ¥685.00 | 0.00% | ¥685.00 | ¥687.00 | ¥678.00 | 20.10K |
| 2026-08-17 | ¥685.00 | +0.88% | ¥679.00 | ¥685.00 | ¥676.00 | 10.70K |
| 2026-08-14 | ¥679.00 | -1.02% | ¥682.00 | ¥687.00 | ¥672.00 | 7.20K |
| 2026-08-13 | ¥686.00 | +1.18% | ¥680.00 | ¥686.00 | ¥676.00 | 12.90K |
| 2026-08-12 | ¥678.00 | +0.59% | ¥681.00 | ¥681.00 | ¥670.00 | 5.60K |
| 2026-08-10 | ¥674.00 | -3.44% | ¥689.00 | ¥689.00 | ¥661.00 | 37.10K |
| 2026-08-07 | ¥698.00 | +0.87% | ¥698.00 | ¥709.00 | ¥698.00 | 16.70K |
| 2026-08-06 | ¥692.00 | 0.00% | ¥690.00 | ¥697.00 | ¥690.00 | 3.50K |
| 2026-08-05 | ¥692.00 | +0.73% | ¥686.00 | ¥695.00 | ¥686.00 | 3.20K |
| 2026-08-04 | ¥687.00 | +0.59% | ¥687.00 | ¥687.00 | ¥687.00 | 300 |
| 2026-08-03 | ¥683.00 | -0.58% | ¥694.00 | ¥694.00 | ¥683.00 | 900 |
| 2026-07-31 | ¥687.00 | +0.73% | ¥681.00 | ¥688.00 | ¥681.00 | 1.50K |
| 2026-07-30 | ¥682.00 | -0.73% | ¥690.00 | ¥690.00 | ¥680.00 | 2.50K |
| 2026-07-29 | ¥687.00 | +0.29% | ¥686.00 | ¥689.00 | ¥685.00 | 900 |
| 2026-07-28 | ¥685.00 | -1.44% | ¥697.00 | ¥697.00 | ¥685.00 | 5.70K |
| 2026-07-27 | ¥695.00 | +1.31% | ¥686.00 | ¥695.00 | ¥685.00 | 3.10K |
| 2026-07-24 | ¥686.00 | -0.72% | ¥688.00 | ¥688.00 | ¥682.00 | 7.80K |
| 2026-07-23 | ¥691.00 | +0.58% | ¥687.00 | ¥693.00 | ¥687.00 | 2.10K |
| 2026-07-22 | ¥687.00 | +1.33% | ¥674.00 | ¥695.00 | ¥674.00 | 4.50K |
| 2026-07-21 | ¥678.00 | 0.00% | ¥679.00 | ¥693.00 | ¥678.00 | 4.10K |
| 2026-07-17 | ¥678.00 | -1.02% | ¥686.00 | ¥686.00 | ¥668.00 | 22.30K |
| 2026-07-16 | ¥685.00 | -2.14% | ¥700.00 | ¥700.00 | ¥685.00 | 5.10K |
| 2026-07-15 | ¥700.00 | +0.72% | ¥695.00 | ¥701.00 | ¥695.00 | 6.50K |
| 2026-07-14 | ¥695.00 | -0.14% | ¥692.00 | ¥696.00 | ¥692.00 | 1.50K |
| 2026-07-13 | ¥696.00 | +0.29% | ¥694.00 | ¥698.00 | ¥694.00 | 3.80K |
| 2026-07-10 | ¥694.00 | +1.02% | ¥695.00 | ¥695.00 | ¥686.00 | 4.90K |
| 2026-07-09 | ¥687.00 | -0.15% | ¥687.00 | ¥687.00 | ¥687.00 | 1.90K |
| 2026-07-08 | ¥688.00 | -0.29% | ¥690.00 | ¥695.00 | ¥687.00 | 2.50K |
| 2026-07-07 | ¥690.00 | -0.14% | ¥689.00 | ¥693.00 | ¥689.00 | 2.00K |
| 2026-07-06 | ¥691.00 | +1.47% | ¥697.00 | ¥697.00 | ¥685.00 | 4.70K |
| 2026-07-03 | ¥681.00 | +1.34% | ¥674.00 | ¥681.00 | ¥673.00 | 4.40K |
| 2026-07-02 | ¥672.00 | +0.30% | ¥668.00 | ¥674.00 | ¥668.00 | 1.70K |
| 2026-07-01 | ¥670.00 | +0.75% | ¥675.00 | ¥675.00 | ¥670.00 | 800 |
| 2026-06-30 | ¥665.00 | -0.89% | ¥672.00 | ¥672.00 | ¥664.00 | 5.40K |
| 2026-06-29 | ¥671.00 | +0.15% | ¥671.00 | ¥671.00 | ¥663.00 | 3.90K |
| 2026-06-26 | ¥670.00 | -0.74% | ¥668.00 | ¥673.00 | ¥667.00 | 1.50K |
| 2026-06-25 | ¥675.00 | +0.15% | ¥672.00 | ¥675.00 | ¥665.00 | 6.50K |
| 2026-06-24 | ¥674.00 | +1.81% | ¥663.00 | ¥675.00 | ¥661.00 | 3.70K |
| 2026-06-23 | ¥662.00 | -0.60% | ¥668.00 | ¥670.00 | ¥661.00 | 8.00K |
| 2026-06-22 | ¥666.00 | -0.15% | ¥665.00 | ¥672.00 | ¥664.00 | 19.70K |
| 2026-06-19 | ¥667.00 | +0.15% | ¥666.00 | ¥669.00 | ¥666.00 | 600 |
| 2026-06-18 | ¥666.00 | +0.30% | ¥672.00 | ¥672.00 | ¥662.00 | 4.00K |
| 2026-06-17 | ¥664.00 | +0.45% | ¥662.00 | ¥664.00 | ¥662.00 | 300 |
| 2026-06-16 | ¥661.00 | -0.45% | ¥665.00 | ¥669.00 | ¥661.00 | 9.90K |
| 2026-06-15 | ¥664.00 | +0.61% | ¥657.00 | ¥669.00 | ¥647.00 | 20.40K |
| 2026-06-12 | ¥660.00 | +0.92% | ¥664.00 | ¥665.00 | ¥650.00 | 4.50K |
| 2026-06-11 | ¥654.00 | -1.36% | ¥669.00 | ¥676.00 | ¥650.00 | 21.80K |
| 2026-06-10 | ¥663.00 | -0.90% | ¥671.00 | ¥674.00 | ¥662.00 | 7.10K |
| 2026-06-09 | ¥669.00 | +0.30% | ¥671.00 | ¥671.00 | ¥664.00 | 2.80K |
| 2026-06-08 | ¥667.00 | -1.62% | ¥685.00 | ¥685.00 | ¥659.00 | 20.00K |
| 2026-06-05 | ¥678.00 | -0.59% | ¥678.00 | ¥685.00 | ¥678.00 | 5.00K |
| 2026-06-04 | ¥682.00 | +0.59% | ¥680.00 | ¥688.00 | ¥680.00 | 2.80K |
| 2026-06-03 | ¥678.00 | -0.44% | ¥681.00 | ¥684.00 | ¥677.00 | 8.90K |
| 2026-06-02 | ¥681.00 | -1.59% | ¥691.00 | ¥691.00 | ¥681.00 | 4.30K |
| 2026-06-01 | ¥692.00 | +0.29% | ¥698.00 | ¥700.00 | ¥692.00 | 4.90K |
| 2026-05-29 | ¥690.00 | +2.53% | ¥680.00 | ¥696.00 | ¥680.00 | 25.90K |
| 2026-05-28 | ¥673.00 | +0.90% | ¥676.00 | ¥676.00 | ¥669.00 | 9.00K |
| 2026-05-27 | ¥667.00 | -0.15% | ¥674.00 | ¥674.00 | ¥667.00 | 1.10K |
| 2026-05-26 | ¥668.00 | -0.45% | ¥665.00 | ¥670.00 | ¥665.00 | 2.20K |
| 2026-05-25 | ¥671.00 | -1.47% | ¥671.00 | ¥681.00 | ¥670.00 | 6.00K |