Sapeet Inc. (TYO:269A)
Japan · Delayed Price · Currency is JPY 3,025.00
+104.00 (3.56%)
Sep 30, 2026, 3:30 PM JST
Sapeet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2,921.00 | 3,065.00 | 2,910.00 | 3,025.00 | 3,025.00 | 3.56% | 10,600 |
| Sep 29, 2026 | 3,040.00 | 3,040.00 | 2,909.00 | 2,921.00 | 2,921.00 | -3.91% | 10,900 |
| Sep 28, 2026 | 3,050.00 | 3,055.00 | 3,000.00 | 3,040.00 | 3,040.00 | -0.16% | 5,600 |
| Sep 25, 2026 | 3,105.00 | 3,120.00 | 3,040.00 | 3,045.00 | 3,045.00 | -1.62% | 6,200 |
| Sep 24, 2026 | 2,999.00 | 3,125.00 | 2,940.00 | 3,095.00 | 3,095.00 | 5.99% | 31,000 |
| Sep 18, 2026 | 2,966.00 | 2,966.00 | 2,920.00 | 2,920.00 | 2,920.00 | -1.62% | 3,300 |
| Sep 17, 2026 | 2,856.00 | 2,969.00 | 2,856.00 | 2,968.00 | 2,968.00 | 4.51% | 10,700 |
| Sep 16, 2026 | 2,880.00 | 2,880.00 | 2,825.00 | 2,840.00 | 2,840.00 | -1.39% | 1,900 |
| Sep 15, 2026 | 2,808.00 | 2,880.00 | 2,808.00 | 2,880.00 | 2,880.00 | 2.31% | 3,800 |
| Sep 14, 2026 | 2,830.00 | 2,862.00 | 2,811.00 | 2,815.00 | 2,815.00 | -0.78% | 3,700 |
| Sep 11, 2026 | 2,885.00 | 2,900.00 | 2,825.00 | 2,837.00 | 2,837.00 | -1.73% | 6,500 |
| Sep 10, 2026 | 2,881.00 | 2,920.00 | 2,850.00 | 2,887.00 | 2,887.00 | -0.45% | 8,200 |
| Sep 9, 2026 | 2,928.00 | 2,957.00 | 2,841.00 | 2,900.00 | 2,900.00 | 0.35% | 7,100 |
| Sep 8, 2026 | 2,878.00 | 2,970.00 | 2,878.00 | 2,890.00 | 2,890.00 | 1.08% | 8,700 |
| Sep 7, 2026 | 2,886.00 | 2,918.00 | 2,802.00 | 2,859.00 | 2,859.00 | 0.81% | 12,000 |
| Sep 4, 2026 | 2,727.00 | 2,865.00 | 2,722.00 | 2,836.00 | 2,836.00 | 5.08% | 9,100 |
| Sep 3, 2026 | 2,728.00 | 2,770.00 | 2,600.00 | 2,699.00 | 2,699.00 | 0.78% | 10,300 |
| Sep 2, 2026 | 2,742.00 | 2,742.00 | 2,634.00 | 2,678.00 | 2,678.00 | -4.08% | 10,200 |
| Sep 1, 2026 | 2,875.00 | 2,875.00 | 2,713.00 | 2,792.00 | 2,792.00 | -2.79% | 14,800 |
| Aug 31, 2026 | 2,715.00 | 2,883.00 | 2,700.00 | 2,872.00 | 2,872.00 | 5.20% | 17,500 |
| Aug 28, 2026 | 2,647.00 | 2,781.00 | 2,647.00 | 2,730.00 | 2,730.00 | 4.16% | 21,600 |
| Aug 27, 2026 | 2,586.00 | 2,655.00 | 2,540.00 | 2,621.00 | 2,621.00 | 1.98% | 7,500 |
| Aug 26, 2026 | 2,541.00 | 2,617.00 | 2,541.00 | 2,570.00 | 2,570.00 | -0.77% | 2,500 |
| Aug 25, 2026 | 2,586.00 | 2,590.00 | 2,451.00 | 2,590.00 | 2,590.00 | -1.33% | 11,200 |
| Aug 24, 2026 | 2,689.00 | 2,689.00 | 2,585.00 | 2,625.00 | 2,625.00 | -2.23% | 4,400 |
| Aug 21, 2026 | 2,749.00 | 2,749.00 | 2,639.00 | 2,685.00 | 2,685.00 | -2.15% | 14,100 |
| Aug 20, 2026 | 2,597.00 | 2,750.00 | 2,597.00 | 2,744.00 | 2,744.00 | 7.27% | 24,800 |
| Aug 19, 2026 | 2,500.00 | 2,561.00 | 2,483.00 | 2,558.00 | 2,558.00 | 1.47% | 10,900 |
| Aug 18, 2026 | 2,598.00 | 2,600.00 | 2,510.00 | 2,521.00 | 2,521.00 | -2.85% | 11,000 |
| Aug 17, 2026 | 2,486.00 | 2,595.00 | 2,451.00 | 2,595.00 | 2,595.00 | 6.53% | 12,700 |
| Aug 14, 2026 | 2,465.00 | 2,500.00 | 2,361.00 | 2,436.00 | 2,436.00 | -0.81% | 37,800 |
| Aug 13, 2026 | 2,468.00 | 2,526.00 | 2,383.00 | 2,456.00 | 2,456.00 | -0.37% | 21,100 |
| Aug 12, 2026 | 2,501.00 | 2,516.00 | 2,375.00 | 2,465.00 | 2,465.00 | -1.52% | 24,500 |
| Aug 10, 2026 | 2,520.00 | 2,598.00 | 2,475.00 | 2,503.00 | 2,503.00 | -0.67% | 9,500 |
| Aug 7, 2026 | 2,594.00 | 2,595.00 | 2,500.00 | 2,520.00 | 2,520.00 | -1.56% | 3,300 |
| Aug 6, 2026 | 2,514.00 | 2,599.00 | 2,514.00 | 2,560.00 | 2,560.00 | 1.83% | 4,400 |
| Aug 5, 2026 | 2,609.00 | 2,610.00 | 2,495.00 | 2,514.00 | 2,514.00 | -2.75% | 17,300 |
| Aug 4, 2026 | 2,525.00 | 2,600.00 | 2,525.00 | 2,585.00 | 2,585.00 | 2.74% | 2,700 |
| Aug 3, 2026 | 2,554.00 | 2,560.00 | 2,510.00 | 2,516.00 | 2,516.00 | -1.49% | 3,200 |
| Jul 31, 2026 | 2,428.00 | 2,554.00 | 2,428.00 | 2,554.00 | 2,554.00 | 3.07% | 5,900 |
| Jul 30, 2026 | 2,480.00 | 2,483.00 | 2,398.00 | 2,478.00 | 2,478.00 | - | 2,100 |
| Jul 29, 2026 | 2,530.00 | 2,550.00 | 2,357.00 | 2,478.00 | 2,478.00 | -1.24% | 12,700 |
| Jul 28, 2026 | 2,470.00 | 2,510.00 | 2,460.00 | 2,509.00 | 2,509.00 | 2.83% | 5,000 |
| Jul 27, 2026 | 2,378.00 | 2,440.00 | 2,378.00 | 2,440.00 | 2,440.00 | 1.75% | 1,500 |
| Jul 24, 2026 | 2,400.00 | 2,423.00 | 2,398.00 | 2,398.00 | 2,398.00 | -0.83% | 1,000 |
| Jul 23, 2026 | 2,375.00 | 2,420.00 | 2,353.00 | 2,418.00 | 2,418.00 | 2.15% | 4,300 |
| Jul 22, 2026 | 2,373.00 | 2,373.00 | 2,358.00 | 2,367.00 | 2,367.00 | -0.25% | 800 |
| Jul 21, 2026 | 2,258.00 | 2,373.00 | 2,230.00 | 2,373.00 | 2,373.00 | 5.05% | 3,100 |
| Jul 17, 2026 | 2,262.00 | 2,262.00 | 2,211.00 | 2,259.00 | 2,259.00 | -2.29% | 2,800 |
| Jul 16, 2026 | 2,342.00 | 2,359.00 | 2,312.00 | 2,312.00 | 2,312.00 | -1.66% | 1,200 |