Sapeet Inc. (TYO:269A)
Japan · Delayed Price · Currency is JPY 2,782.00
-87.00 (-3.03%)
Oct 20, 2026, 3:30 PM JST
Sapeet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2,907.00 | 2,907.00 | 2,777.00 | 2,782.00 | 2,782.00 | -3.03% | 6,600 |
| Oct 19, 2026 | 2,817.00 | 2,869.00 | 2,717.00 | 2,869.00 | 2,869.00 | -1.65% | 4,500 |
| Oct 16, 2026 | 2,790.00 | 2,960.00 | 2,790.00 | 2,917.00 | 2,917.00 | 5.19% | 14,000 |
| Oct 15, 2026 | 2,851.00 | 2,851.00 | 2,654.00 | 2,773.00 | 2,773.00 | -4.41% | 24,400 |
| Oct 14, 2026 | 2,960.00 | 3,090.00 | 2,901.00 | 2,901.00 | 2,901.00 | -4.26% | 9,500 |
| Oct 13, 2026 | 2,968.00 | 3,160.00 | 2,966.00 | 3,030.00 | 3,030.00 | 2.16% | 16,100 |
| Oct 9, 2026 | 2,922.00 | 2,998.00 | 2,888.00 | 2,966.00 | 2,966.00 | -0.20% | 13,500 |
| Oct 8, 2026 | 3,280.00 | 3,280.00 | 2,958.00 | 2,972.00 | 2,972.00 | -7.41% | 19,900 |
| Oct 7, 2026 | 3,285.00 | 3,300.00 | 3,105.00 | 3,210.00 | 3,210.00 | -1.23% | 21,100 |
| Oct 6, 2026 | 3,060.00 | 3,315.00 | 3,050.00 | 3,250.00 | 3,250.00 | 6.56% | 31,400 |
| Oct 5, 2026 | 3,080.00 | 3,100.00 | 3,035.00 | 3,050.00 | 3,050.00 | 0.49% | 7,700 |
| Oct 2, 2026 | 2,985.00 | 3,035.00 | 2,985.00 | 3,035.00 | 3,035.00 | 0.33% | 4,300 |
| Oct 1, 2026 | 3,000.00 | 3,075.00 | 2,977.00 | 3,025.00 | 3,025.00 | - | 5,700 |
| 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 |