Skip to main content
logo
Sapeet Inc. (TYO:269A)
Japan flag Japan · Delayed Price · Currency is JPY
2,441.00
-28.00 (-1.13%)
At close: May 29, 2026

Sapeet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,428.002,479.002,428.002,441.002,441.00-1.13%5,600
May 28, 20262,460.002,485.002,362.002,469.002,469.000.37%10,600
May 27, 20262,475.002,525.002,451.002,460.002,460.00-2.57%7,100
May 26, 20262,597.002,610.002,448.002,525.002,525.00-2.81%19,100
May 25, 20262,620.002,650.002,480.002,598.002,598.00-0.04%26,200
May 22, 20262,543.002,599.002,543.002,599.002,599.001.80%3,600
May 21, 20262,635.002,679.002,536.002,553.002,553.00-1.77%9,000
May 20, 20262,698.002,698.002,553.002,599.002,599.00-2.70%9,500
May 19, 20262,698.002,744.002,640.002,671.002,671.000.56%11,000
May 18, 20262,698.002,700.002,507.002,656.002,656.000.30%11,000
May 15, 20262,878.002,878.002,340.002,648.002,648.00-1.12%57,200
May 14, 20262,739.002,745.002,610.002,678.002,678.00-0.41%13,900
May 13, 20262,681.002,690.002,539.002,689.002,689.000.30%4,800
May 12, 20262,781.002,785.002,681.002,681.002,681.00-1.83%7,400
May 11, 20262,617.002,776.002,610.002,731.002,731.005.16%17,100
May 8, 20262,456.002,602.002,410.002,597.002,597.006.35%8,600
May 7, 20262,321.002,455.002,321.002,442.002,442.005.62%7,300
May 1, 20262,315.002,354.002,310.002,312.002,312.00-0.77%1,100
Apr 30, 20262,307.002,341.002,301.002,330.002,330.00-0.34%1,900
Apr 28, 20262,338.002,370.002,338.002,338.002,338.000.04%2,700
Apr 27, 20262,334.002,337.002,302.002,337.002,337.00-1.48%2,700
Apr 24, 20262,380.002,400.002,338.002,372.002,372.00-0.34%3,800
Apr 23, 20262,416.002,465.002,380.002,380.002,380.00-3.49%3,800
Apr 22, 20262,469.002,480.002,430.002,466.002,466.00-0.12%7,700
Apr 21, 20262,484.002,484.002,419.002,469.002,469.000.33%3,800
Apr 20, 20262,438.002,487.002,420.002,461.002,461.001.90%7,100
Apr 17, 20262,394.002,423.002,357.002,415.002,415.000.88%6,300
Apr 16, 20262,377.002,430.002,340.002,394.002,394.00-0.04%3,700
Apr 15, 20262,284.002,420.002,284.002,395.002,395.005.60%12,400
Apr 14, 20262,237.002,349.002,223.002,268.002,268.002.95%9,000
Apr 13, 20262,155.002,288.002,155.002,203.002,203.002.42%6,200
Apr 10, 20262,093.002,200.002,093.002,151.002,151.002.38%4,600
Apr 9, 20262,100.002,101.002,071.002,101.002,101.000.05%1,700
Apr 8, 20262,153.002,153.002,075.002,100.002,100.000.96%3,000
Apr 7, 20262,174.002,174.002,080.002,080.002,080.00-2.35%1,900
Apr 6, 20262,121.002,160.002,110.002,130.002,130.000.42%3,200
Apr 3, 20262,103.002,130.002,066.002,121.002,121.003.31%1,400
Apr 2, 20262,100.002,140.002,053.002,053.002,053.00-2.24%2,200
Apr 1, 20262,100.002,150.002,100.002,100.002,100.000.96%500
Mar 31, 20262,142.002,153.002,050.002,080.002,080.00-1.05%1,500
Mar 30, 20262,061.002,102.002,052.002,102.002,102.00-0.38%1,500
Mar 27, 20262,100.002,149.002,076.002,110.002,110.000.43%3,400
Mar 26, 20262,143.002,150.002,101.002,101.002,101.00-0.61%900
Mar 25, 20262,125.002,152.002,114.002,114.002,114.001.88%1,100
Mar 24, 20262,167.002,167.002,075.002,075.002,075.000.39%700
Mar 23, 20262,150.002,151.002,067.002,067.002,067.00-5.27%5,900
Mar 19, 20262,283.002,283.002,139.002,182.002,182.00-5.75%17,700
Mar 18, 20262,312.002,315.002,258.002,315.002,315.004.66%2,600
Mar 17, 20262,253.002,257.002,202.002,212.002,212.000.18%3,100
Mar 16, 20262,228.002,228.002,140.002,208.002,208.00-2.17%8,200