Sakata Seed Corporation (TYO:1377)
Japan · Delayed Price · Currency is JPY 4,330.00
+15.00 (0.35%)
Aug 3, 2026, 3:30 PM JST
Sakata Seed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,415.00 | 4,435.00 | 4,285.00 | 4,315.00 | 4,315.00 | -2.71% | 125,700 |
| Jul 30, 2026 | 4,515.00 | 4,525.00 | 4,420.00 | 4,435.00 | 4,435.00 | -1.99% | 115,300 |
| Jul 29, 2026 | 4,440.00 | 4,545.00 | 4,410.00 | 4,525.00 | 4,525.00 | 1.91% | 214,100 |
| Jul 28, 2026 | 4,430.00 | 4,460.00 | 4,400.00 | 4,440.00 | 4,440.00 | -0.56% | 91,500 |
| Jul 27, 2026 | 4,430.00 | 4,465.00 | 4,405.00 | 4,465.00 | 4,465.00 | 1.36% | 96,400 |
| Jul 24, 2026 | 4,335.00 | 4,405.00 | 4,315.00 | 4,405.00 | 4,405.00 | 0.23% | 90,200 |
| Jul 23, 2026 | 4,310.00 | 4,395.00 | 4,310.00 | 4,395.00 | 4,395.00 | 1.38% | 106,200 |
| Jul 22, 2026 | 4,365.00 | 4,385.00 | 4,310.00 | 4,335.00 | 4,335.00 | -1.48% | 95,500 |
| Jul 21, 2026 | 4,410.00 | 4,445.00 | 4,365.00 | 4,400.00 | 4,400.00 | 0.80% | 129,900 |
| Jul 17, 2026 | 4,400.00 | 4,405.00 | 4,330.00 | 4,365.00 | 4,365.00 | -0.34% | 127,900 |
| Jul 16, 2026 | 4,380.00 | 4,430.00 | 4,350.00 | 4,380.00 | 4,380.00 | 0.11% | 140,300 |
| Jul 15, 2026 | 4,480.00 | 4,495.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.46% | 227,300 |
| Jul 14, 2026 | 4,595.00 | 4,715.00 | 4,425.00 | 4,440.00 | 4,440.00 | 1.25% | 507,400 |
| Jul 13, 2026 | 4,330.00 | 4,405.00 | 4,325.00 | 4,385.00 | 4,385.00 | 2.21% | 235,400 |
| Jul 10, 2026 | 4,335.00 | 4,345.00 | 4,280.00 | 4,290.00 | 4,290.00 | -0.81% | 127,900 |
| Jul 9, 2026 | 4,275.00 | 4,335.00 | 4,270.00 | 4,325.00 | 4,325.00 | 1.17% | 124,800 |
| Jul 8, 2026 | 4,245.00 | 4,320.00 | 4,245.00 | 4,275.00 | 4,275.00 | 0.71% | 161,600 |
| Jul 7, 2026 | 4,245.00 | 4,275.00 | 4,220.00 | 4,245.00 | 4,245.00 | 0.71% | 141,000 |
| Jul 6, 2026 | 4,180.00 | 4,225.00 | 4,170.00 | 4,215.00 | 4,215.00 | 1.20% | 76,300 |
| Jul 3, 2026 | 4,175.00 | 4,245.00 | 4,165.00 | 4,165.00 | 4,165.00 | -0.24% | 92,600 |
| Jul 2, 2026 | 4,150.00 | 4,215.00 | 4,145.00 | 4,175.00 | 4,175.00 | 0.85% | 87,300 |
| Jul 1, 2026 | 4,175.00 | 4,190.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.96% | 104,400 |
| Jun 30, 2026 | 4,225.00 | 4,235.00 | 4,175.00 | 4,180.00 | 4,180.00 | -0.71% | 124,500 |
| Jun 29, 2026 | 4,200.00 | 4,240.00 | 4,195.00 | 4,210.00 | 4,210.00 | 0.60% | 111,400 |
| Jun 26, 2026 | 4,160.00 | 4,195.00 | 4,145.00 | 4,185.00 | 4,185.00 | 0.72% | 102,200 |
| Jun 25, 2026 | 4,185.00 | 4,200.00 | 4,150.00 | 4,155.00 | 4,155.00 | -0.72% | 108,800 |
| Jun 24, 2026 | 4,185.00 | 4,230.00 | 4,155.00 | 4,185.00 | 4,185.00 | -0.12% | 128,800 |
| Jun 23, 2026 | 4,185.00 | 4,225.00 | 4,165.00 | 4,190.00 | 4,190.00 | - | 138,400 |
| Jun 22, 2026 | 4,190.00 | 4,210.00 | 4,165.00 | 4,190.00 | 4,190.00 | -0.12% | 87,700 |
| Jun 19, 2026 | 4,160.00 | 4,220.00 | 4,150.00 | 4,195.00 | 4,195.00 | 0.84% | 161,100 |
| Jun 18, 2026 | 4,150.00 | 4,195.00 | 4,130.00 | 4,160.00 | 4,160.00 | 0.24% | 115,300 |
| Jun 17, 2026 | 4,145.00 | 4,180.00 | 4,145.00 | 4,150.00 | 4,150.00 | 0.12% | 97,600 |
| Jun 16, 2026 | 4,175.00 | 4,190.00 | 4,135.00 | 4,145.00 | 4,145.00 | -0.72% | 97,500 |
| Jun 15, 2026 | 4,185.00 | 4,230.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.24% | 105,400 |
| Jun 12, 2026 | 4,195.00 | 4,230.00 | 4,185.00 | 4,185.00 | 4,185.00 | -0.59% | 99,700 |
| Jun 11, 2026 | 4,220.00 | 4,230.00 | 4,165.00 | 4,210.00 | 4,210.00 | 0.60% | 109,000 |
| Jun 10, 2026 | 4,200.00 | 4,255.00 | 4,170.00 | 4,185.00 | 4,185.00 | 0.12% | 159,900 |
| Jun 9, 2026 | 4,210.00 | 4,245.00 | 4,165.00 | 4,180.00 | 4,180.00 | - | 114,500 |
| Jun 8, 2026 | 4,150.00 | 4,210.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.48% | 122,000 |
| Jun 5, 2026 | 4,130.00 | 4,195.00 | 4,130.00 | 4,160.00 | 4,160.00 | 0.73% | 148,200 |
| Jun 4, 2026 | 4,175.00 | 4,205.00 | 4,125.00 | 4,130.00 | 4,130.00 | -1.31% | 185,900 |
| Jun 3, 2026 | 4,125.00 | 4,195.00 | 4,125.00 | 4,185.00 | 4,185.00 | 1.33% | 139,400 |
| Jun 2, 2026 | 4,145.00 | 4,190.00 | 4,105.00 | 4,130.00 | 4,130.00 | -0.48% | 151,300 |
| Jun 1, 2026 | 4,085.00 | 4,185.00 | 4,050.00 | 4,150.00 | 4,150.00 | 0.48% | 206,600 |
| May 29, 2026 | 4,190.00 | 4,225.00 | 4,130.00 | 4,130.00 | 4,130.00 | -1.90% | 186,800 |
| May 28, 2026 | 4,235.00 | 4,285.00 | 4,175.00 | 4,210.00 | 4,210.00 | 1.08% | 533,400 |
| May 27, 2026 | 4,235.00 | 4,245.00 | 4,175.00 | 4,205.00 | 4,165.00 | 0.36% | 727,300 |
| May 26, 2026 | 4,205.00 | 4,255.00 | 4,175.00 | 4,190.00 | 4,150.14 | 0.12% | 462,000 |
| May 25, 2026 | 4,210.00 | 4,235.00 | 4,170.00 | 4,185.00 | 4,145.19 | -0.36% | 419,500 |
| May 22, 2026 | 4,150.00 | 4,220.00 | 4,145.00 | 4,200.00 | 4,160.05 | 0.84% | 215,400 |