Saita Corporation (FKSE:1999)
Japan · Delayed Price · Currency is JPY 4,090.00
-10.00 (-0.24%)
At close: Jun 22, 2026
Saita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,020.00 | -0.24% | 100 |
| Jun 19, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,029.83 | - | 100 |
| Jun 17, 2026 | 4,115.00 | 4,115.00 | 4,100.00 | 4,100.00 | 4,029.83 | -4.98% | 400 |
| Jun 12, 2026 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,241.15 | 5.12% | 100 |
| Jun 11, 2026 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,034.74 | -0.85% | 100 |
| Jun 10, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,069.14 | - | 500 |
| Jun 9, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,069.14 | - | 200 |
| May 26, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,069.14 | - | 100 |
| May 25, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,069.14 | - | 100 |
| May 20, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,069.14 | 0.49% | 100 |
| May 18, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,049.49 | -1.20% | 300 |
| May 15, 2026 | 4,200.00 | 4,200.00 | 4,170.00 | 4,170.00 | 4,098.63 | 0.12% | 200 |
| May 14, 2026 | 4,200.00 | 4,200.00 | 4,165.00 | 4,165.00 | 4,093.72 | -2.00% | 600 |
| May 13, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,177.26 | -1.28% | 300 |
| May 12, 2026 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,231.32 | - | 100 |
| May 7, 2026 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,231.32 | 0.23% | 100 |
| May 1, 2026 | 4,170.00 | 4,295.00 | 4,170.00 | 4,295.00 | 4,221.49 | 3.00% | 200 |
| Apr 30, 2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,098.63 | -1.42% | 500 |
| Apr 27, 2026 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,157.60 | - | 500 |
| Apr 23, 2026 | 4,295.00 | 4,295.00 | 4,230.00 | 4,230.00 | 4,157.60 | -1.51% | 900 |
| Apr 20, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,221.49 | 1.06% | 100 |
| Apr 15, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,177.26 | - | 100 |
| Apr 13, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,177.26 | 1.67% | 100 |
| Apr 10, 2026 | 4,300.00 | 4,300.00 | 4,180.00 | 4,180.00 | 4,108.46 | - | 400 |
| Apr 9, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,108.46 | 1.95% | 100 |
| Mar 30, 2026 | 4,115.00 | 4,115.00 | 4,010.00 | 4,100.00 | 4,029.83 | -2.03% | 300 |
| Mar 23, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,113.37 | -1.88% | 100 |
| Mar 19, 2026 | 4,285.00 | 4,285.00 | 4,265.00 | 4,265.00 | 4,192.00 | -1.39% | 300 |
| Mar 16, 2026 | 4,395.00 | 4,395.00 | 4,325.00 | 4,325.00 | 4,250.98 | -3.14% | 200 |
| Mar 12, 2026 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,388.58 | 6.69% | 100 |
| Mar 11, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,113.37 | - | 100 |
| Mar 10, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,113.37 | -0.59% | 100 |
| Mar 9, 2026 | 4,240.00 | 4,240.00 | 4,210.00 | 4,210.00 | 4,137.95 | -0.24% | 300 |
| Mar 4, 2026 | 4,265.00 | 4,265.00 | 4,220.00 | 4,220.00 | 4,147.78 | -1.97% | 400 |
| Mar 2, 2026 | 4,310.00 | 4,310.00 | 4,305.00 | 4,305.00 | 4,231.32 | -1.03% | 400 |
| Feb 27, 2026 | 4,315.00 | 4,350.00 | 4,310.00 | 4,350.00 | 4,275.55 | 0.93% | 500 |
| Feb 26, 2026 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,236.23 | -0.92% | 100 |
| Feb 25, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,275.55 | - | 200 |
| Feb 24, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,275.55 | 0.35% | 100 |
| Feb 20, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,335.00 | 4,260.81 | -0.34% | 700 |
| Feb 19, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,275.55 | 1.64% | 100 |
| Feb 18, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,280.00 | 4,206.75 | -1.61% | 200 |
| Feb 17, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,275.55 | 4.69% | 100 |
| Feb 16, 2026 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,083.89 | 2.09% | 100 |
| Feb 13, 2026 | 4,350.00 | 4,350.00 | 4,070.00 | 4,070.00 | 4,000.34 | -8.33% | 1,200 |
| Feb 12, 2026 | 4,255.00 | 4,440.00 | 4,255.00 | 4,440.00 | 4,364.01 | 6.09% | 200 |
| Feb 10, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,113.37 | 1.21% | 100 |
| Feb 9, 2026 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,064.23 | 0.12% | 1,400 |
| Feb 6, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,059.32 | -1.67% | 400 |
| Feb 2, 2026 | 4,300.00 | 4,300.00 | 4,190.00 | 4,200.00 | 4,128.12 | -2.33% | 1,200 |