Skip to main content
logo
SAKURA Internet Inc. (TYO:3778)
Japan flag Japan · Delayed Price · Currency is JPY
3,165.00
-85.00 (-2.62%)
Aug 7, 2025, 3:30 PM JST

SAKURA Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20254,360.004,490.004,335.004,480.004,480.004.43%3,216,900
Jun 23, 20254,200.004,325.004,185.004,290.004,290.00-0.35%1,341,600
Jun 20, 20254,305.004,440.004,235.004,305.004,305.000.58%3,373,100
Jun 19, 20254,270.004,450.004,255.004,280.004,280.001.42%4,161,900
Jun 18, 20254,115.004,220.004,075.004,220.004,220.003.05%2,209,800
Jun 17, 20254,090.004,185.004,045.004,095.004,095.001.11%2,676,000
Jun 16, 20253,860.004,080.003,855.004,050.004,050.005.61%2,878,800
Jun 13, 20254,000.004,055.003,835.003,835.003,835.00-3.76%2,208,000
Jun 12, 20253,960.004,090.003,890.003,985.003,985.001.92%3,151,900
Jun 11, 20253,965.004,100.003,875.003,910.003,910.000.26%3,498,600
Jun 10, 20254,090.004,135.003,895.003,900.003,900.00-3.70%3,188,600
Jun 9, 20254,020.004,110.003,915.004,050.004,050.001.63%3,845,400
Jun 6, 20253,855.004,060.003,835.003,985.003,985.004.32%6,197,600
Jun 5, 20253,600.003,850.003,600.003,820.003,820.005.52%2,555,800
Jun 4, 20253,620.003,685.003,580.003,620.003,620.000.42%1,457,300
Jun 3, 20253,495.003,630.003,470.003,605.003,605.003.44%1,814,600
Jun 2, 20253,465.003,540.003,450.003,485.003,485.000.14%1,191,500
May 30, 20253,420.003,730.003,405.003,480.003,480.001.16%4,148,400
May 29, 20253,450.003,485.003,405.003,440.003,440.001.33%1,089,400
May 28, 20253,430.003,440.003,375.003,395.003,395.001.04%1,324,300