Skip to main content
logo
SAKURA Internet Inc. (TYO:3778)
Japan flag Japan · Delayed Price · Currency is JPY
2,918.00
-13.00 (-0.44%)
Sep 4, 2025, 3:30 PM JST

SAKURA Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,924.002,948.002,905.002,918.002,918.00-0.44%446,300
Sep 3, 20252,990.002,992.002,931.002,931.002,931.00-2.14%539,700
Sep 2, 20253,000.003,020.002,995.002,995.002,995.00-0.50%282,200
Sep 1, 20253,000.003,035.002,990.003,010.003,010.000.17%412,600
Aug 29, 20253,010.003,045.003,000.003,005.003,005.000.17%344,500
Aug 28, 20253,005.003,020.002,986.003,000.003,000.00-0.66%332,800
Aug 27, 20253,050.003,055.003,005.003,020.003,020.00-0.66%380,700
Aug 26, 20253,105.003,110.003,025.003,040.003,040.00-2.25%572,300
Aug 25, 20253,090.003,120.003,040.003,110.003,110.002.81%782,800
Aug 22, 20252,942.003,055.002,942.003,025.003,025.002.82%1,129,300
Aug 21, 20253,050.003,050.002,942.002,942.002,942.00-3.54%1,203,100
Aug 20, 20253,070.003,070.003,025.003,050.003,050.00-0.65%611,900
Aug 19, 20253,055.003,085.003,015.003,070.003,070.000.66%826,600
Aug 18, 20253,050.003,080.003,045.003,050.003,050.001.33%811,800
Aug 15, 20253,065.003,085.003,005.003,010.003,010.00-1.79%920,100
Aug 14, 20253,030.003,075.003,025.003,065.003,065.000.33%856,100
Aug 13, 20253,105.003,110.003,040.003,055.003,055.00-0.81%944,500
Aug 12, 20253,110.003,110.003,035.003,080.003,080.000.82%1,088,900
Aug 8, 20253,160.003,180.003,050.003,055.003,055.00-3.48%2,738,600
Aug 7, 20253,300.003,320.003,155.003,165.003,165.00-2.62%3,561,900
Aug 6, 20253,005.003,300.002,986.003,250.003,250.007.79%5,496,200
Aug 5, 20252,968.003,040.002,951.003,015.003,015.002.20%3,156,900
Aug 4, 20252,904.003,030.002,904.002,950.002,950.00-0.67%2,344,000
Aug 1, 20253,015.003,085.002,962.002,970.002,970.00-0.03%4,978,400
Jul 31, 20252,828.003,100.002,804.002,971.002,971.008.27%24,194,600
Jul 30, 20252,800.002,878.002,677.002,744.002,744.00-7.61%15,615,700
Jul 29, 20252,970.002,970.002,970.002,970.002,970.00-19.07%329,900
Jul 28, 20253,670.003,775.003,605.003,670.003,670.000.69%2,818,100
Jul 25, 20253,685.003,700.003,595.003,645.003,645.00-2.15%1,804,500
Jul 24, 20253,695.003,745.003,670.003,725.003,725.001.64%1,544,900
Jul 23, 20253,565.003,720.003,555.003,665.003,665.002.81%1,646,300
Jul 22, 20253,645.003,705.003,555.003,565.003,565.00-2.60%1,394,600
Jul 18, 20253,730.003,745.003,635.003,660.003,660.00-0.81%921,900
Jul 17, 20253,700.003,715.003,660.003,690.003,690.000.82%966,400
Jul 16, 20253,725.003,735.003,650.003,660.003,660.00-0.68%1,276,700
Jul 15, 20253,700.003,720.003,630.003,685.003,685.000.68%1,125,400
Jul 14, 20253,715.003,735.003,655.003,660.003,660.00-2.92%1,368,600
Jul 11, 20253,840.003,895.003,735.003,770.003,770.00-1.82%1,311,200
Jul 10, 20253,925.003,980.003,815.003,840.003,840.00-1.92%1,637,600
Jul 9, 20253,935.003,940.003,865.003,915.003,915.00-906,600
Jul 8, 20253,925.004,015.003,880.003,915.003,915.00-1,792,100
Jul 7, 20254,090.004,115.003,890.003,915.003,915.00-4.51%1,727,400
Jul 4, 20254,160.004,225.004,085.004,100.004,100.00-0.73%1,416,000
Jul 3, 20254,285.004,295.004,125.004,130.004,130.00-4.07%1,283,600
Jul 2, 20254,320.004,365.004,245.004,305.004,305.00-2.38%1,521,500
Jul 1, 20254,525.004,530.004,330.004,410.004,410.00-2.11%1,976,000
Jun 30, 20254,540.004,660.004,470.004,505.004,505.000.78%2,502,900
Jun 27, 20254,670.004,705.004,460.004,470.004,470.00-3.25%2,460,500
Jun 26, 20254,500.004,720.004,435.004,620.004,620.003.36%3,364,600
Jun 25, 20254,495.004,535.004,355.004,470.004,470.00-0.22%2,227,000