Skip to main content
logo
SAKURA Internet Inc. (TYO:3778)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
-30.00 (-0.96%)
May 27, 2026, 3:30 PM JST

SAKURA Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,085.003,185.003,040.003,055.00--2.40%682,700
May 26, 20263,235.003,235.003,060.003,130.003,130.00-3.25%1,538,500
May 25, 20262,999.003,250.002,928.003,235.003,235.0011.05%2,154,400
May 22, 20262,860.002,955.002,844.002,913.002,913.002.68%797,900
May 21, 20262,816.002,880.002,780.002,837.002,837.000.78%845,300
May 20, 20262,900.002,915.002,802.002,815.002,815.00-3.89%910,700
May 19, 20263,075.003,095.002,875.002,929.002,929.00-4.59%1,331,400
May 18, 20263,095.003,120.003,000.003,070.003,070.000.33%789,700
May 15, 20263,005.003,115.003,005.003,060.003,060.001.83%773,200
May 14, 20263,095.003,095.003,000.003,005.003,005.00-3.53%624,500
May 13, 20263,050.003,140.003,010.003,115.003,115.000.65%702,800
May 12, 20263,120.003,120.003,020.003,095.003,095.00-0.64%868,100
May 11, 20263,200.003,210.003,105.003,115.003,115.00-3.11%942,800
May 8, 20263,090.003,305.003,085.003,215.003,215.004.05%1,700,400
May 7, 20263,070.003,110.002,958.003,090.003,090.000.82%1,873,400
May 1, 20263,145.003,150.003,050.003,065.003,065.00-2.08%907,000
Apr 30, 20263,125.003,195.003,080.003,130.003,130.00-1.42%1,315,500
Apr 28, 20263,350.003,485.003,160.003,175.003,175.00-3.64%2,552,000
Apr 27, 20263,595.003,690.003,110.003,295.003,295.00-9.60%6,571,800
Apr 24, 20263,615.003,655.003,535.003,645.003,645.001.39%1,276,900
Apr 23, 20263,725.003,725.003,500.003,595.003,595.00-3.49%2,133,200
Apr 22, 20263,955.004,025.003,690.003,725.003,725.00-5.93%3,075,800
Apr 21, 20263,700.003,985.003,685.003,960.003,960.006.88%4,408,500
Apr 20, 20263,655.003,790.003,620.003,705.003,705.00-1.20%2,655,500
Apr 17, 20263,550.003,890.003,495.003,750.003,750.003.88%5,834,700
Apr 16, 20263,500.003,660.003,425.003,610.003,610.008.57%5,309,500
Apr 15, 20263,245.003,490.003,235.003,325.003,325.005.56%4,961,500
Apr 14, 20263,330.003,370.003,140.003,150.003,150.00-3.37%3,365,100
Apr 13, 20263,015.003,340.003,000.003,260.003,260.006.89%4,860,000
Apr 10, 20263,170.003,185.003,050.003,050.003,050.00-4.09%2,058,600
Apr 9, 20263,290.003,440.003,175.003,180.003,180.00-4.36%3,307,800
Apr 8, 20263,505.003,610.003,230.003,325.003,325.000.15%6,068,800
Apr 7, 20263,750.003,755.003,320.003,320.003,320.00-4.32%21,051,000
Apr 6, 20263,440.003,470.003,315.003,470.003,470.0016.95%4,653,400
Apr 3, 20262,493.002,967.002,448.002,967.002,967.0020.27%6,892,500
Apr 2, 20262,550.002,595.002,458.002,467.002,467.00-3.25%920,900
Apr 1, 20262,519.002,572.002,469.002,550.002,550.002.78%996,000
Mar 31, 20262,552.002,577.002,478.002,481.002,481.00-4.91%1,499,500
Mar 30, 20262,800.002,800.002,606.002,609.002,609.00-0.31%2,445,100
Mar 27, 20262,620.002,697.002,604.002,622.002,617.000.69%1,348,900
Mar 26, 20262,642.002,649.002,591.002,604.002,599.03-1.36%523,100
Mar 25, 20262,705.002,731.002,640.002,640.002,634.97-2.11%483,500
Mar 24, 20262,770.002,788.002,695.002,697.002,691.86-1.64%410,400
Mar 23, 20262,740.002,757.002,717.002,742.002,736.77-1.37%480,900
Mar 19, 20262,750.002,795.002,745.002,780.002,774.70-0.79%429,300
Mar 18, 20262,730.002,818.002,717.002,802.002,796.663.43%518,000
Mar 17, 20262,811.002,812.002,709.002,709.002,703.83-2.83%488,800
Mar 16, 20262,793.002,805.002,750.002,788.002,782.68-0.18%447,900
Mar 13, 20262,850.002,870.002,780.002,793.002,787.67-3.16%668,100
Mar 12, 20263,040.003,040.002,884.002,884.002,878.50-6.67%896,100