Skip to main content
logo
Saita Corporation (FKSE:1999)
Japan flag Japan · Delayed Price · Currency is JPY
4,185.00
-80.00 (-1.88%)
At close: Mar 23, 2026

Saita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20264,185.004,185.004,185.004,185.004,185.00-1.88%100
Mar 19, 20264,285.004,285.004,265.004,265.004,265.00-1.39%300
Mar 16, 20264,395.004,395.004,325.004,325.004,325.00-3.14%200
Mar 12, 20264,465.004,465.004,465.004,465.004,465.006.69%100
Mar 11, 20264,185.004,185.004,185.004,185.004,185.00-100
Mar 10, 20264,185.004,185.004,185.004,185.004,185.00-0.59%100
Mar 9, 20264,240.004,240.004,210.004,210.004,210.00-0.24%300
Mar 4, 20264,265.004,265.004,220.004,220.004,220.00-1.97%400
Mar 2, 20264,310.004,310.004,305.004,305.004,305.00-1.03%400
Feb 27, 20264,315.004,350.004,310.004,350.004,350.000.93%500
Feb 26, 20264,310.004,310.004,310.004,310.004,310.00-0.92%100
Feb 25, 20264,350.004,350.004,350.004,350.004,350.00-200
Feb 24, 20264,350.004,350.004,350.004,350.004,350.000.35%100
Feb 20, 20264,350.004,350.004,280.004,335.004,335.00-0.34%700
Feb 19, 20264,350.004,350.004,350.004,350.004,350.001.64%100
Feb 18, 20264,350.004,350.004,280.004,280.004,280.00-1.61%200
Feb 17, 20264,350.004,350.004,350.004,350.004,350.004.69%100
Feb 16, 20264,155.004,155.004,155.004,155.004,155.002.09%100
Feb 13, 20264,350.004,350.004,070.004,070.004,070.00-8.33%1,200
Feb 12, 20264,255.004,440.004,255.004,440.004,440.006.09%200
Feb 10, 20264,185.004,185.004,185.004,185.004,185.001.21%100
Feb 9, 20264,135.004,135.004,135.004,135.004,135.000.12%1,400
Feb 6, 20264,130.004,130.004,130.004,130.004,130.00-1.67%400
Feb 2, 20264,300.004,300.004,190.004,200.004,200.00-2.33%1,200
Jan 26, 20264,300.004,300.004,300.004,300.004,300.00-100
Jan 23, 20264,300.004,300.004,300.004,300.004,300.00-500
Jan 22, 20264,300.004,300.004,300.004,300.004,300.002.38%300
Jan 20, 20264,265.004,265.004,200.004,200.004,200.00-1.52%300
Jan 19, 20264,265.004,265.004,265.004,265.004,265.00-0.81%200
Jan 15, 20264,300.004,300.004,300.004,300.004,300.002.50%100
Jan 14, 20264,170.004,195.004,170.004,195.004,195.000.60%200
Jan 13, 20264,100.004,170.004,100.004,170.004,170.004.12%300
Jan 9, 20264,005.004,005.004,005.004,005.004,005.000.13%100
Jan 8, 20264,000.004,000.004,000.004,000.004,000.000.63%100
Jan 7, 20263,970.003,975.003,970.003,975.003,975.000.13%200
Jan 6, 20263,970.003,970.003,970.003,970.003,970.00-200
Dec 30, 20253,970.003,970.003,970.003,970.003,970.00-1.00%200
Dec 26, 20254,100.004,100.004,010.004,010.004,010.00-300
Dec 25, 20254,010.004,010.004,010.004,010.004,010.00-0.99%100
Dec 19, 20254,050.004,050.004,050.004,050.004,050.00-100
Dec 17, 20254,125.004,125.004,050.004,050.004,050.00-1.82%300
Dec 16, 20254,195.004,195.004,125.004,125.004,125.001.48%200
Dec 15, 20254,130.004,130.004,065.004,065.004,065.00-1.57%200
Dec 11, 20254,080.004,130.004,080.004,130.004,130.004.29%200
Dec 10, 20254,025.004,025.003,960.003,960.003,960.00-3.30%200
Dec 9, 20254,000.004,095.004,000.004,095.004,095.001.36%300
Dec 8, 20254,105.004,105.004,040.004,040.004,040.00-2.53%200
Dec 5, 20254,145.004,145.004,145.004,145.004,145.002.98%100
Dec 4, 20254,025.004,025.004,025.004,025.004,025.00-3.01%100
Dec 3, 20253,980.004,150.003,980.004,150.004,150.003.36%200