Skip to main content
logo
SAKURA Internet Inc. (TYO:3778)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
+503.00 (16.95%)
Oct 28, 2026, 3:30 PM JST

SAKURA Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20263,130.003,470.003,040.003,470.003,470.0016.95%4,564,900
Oct 27, 20262,977.003,010.002,905.002,967.002,967.001.37%1,079,600
Oct 26, 20262,867.002,944.002,810.002,927.002,927.002.88%1,057,200
Oct 23, 20262,806.002,857.002,711.002,845.002,845.00-1.73%1,342,700
Oct 22, 20263,180.003,190.002,879.002,895.002,895.00-8.39%1,200,200
Oct 21, 20263,160.003,215.003,130.003,160.003,160.001.94%585,400
Oct 20, 20263,295.003,295.003,100.003,100.003,100.00-4.62%695,600
Oct 19, 20263,125.003,280.003,120.003,250.003,250.00-1.81%606,100
Oct 16, 20263,250.003,375.003,250.003,310.003,310.004.09%614,800
Oct 15, 20263,230.003,270.003,135.003,180.003,180.00-9.27%1,359,300
Oct 14, 20263,595.003,605.003,475.003,505.003,505.00-1.27%613,000
Oct 13, 20263,720.003,760.003,535.003,550.003,550.00-5.96%885,200
Oct 9, 20263,680.003,800.003,650.003,775.003,775.001.48%632,700
Oct 8, 20263,970.003,990.003,720.003,720.003,720.00-6.18%984,200
Oct 7, 20263,945.004,040.003,935.003,965.003,965.000.76%678,000
Oct 6, 20263,880.004,020.003,870.003,935.003,935.001.03%549,700
Oct 5, 20263,945.004,040.003,885.003,895.003,895.00-0.89%701,300
Oct 2, 20263,990.004,065.003,930.003,930.003,930.00-1.75%869,600
Oct 1, 20263,690.004,000.003,690.004,000.004,000.0010.50%1,518,900
Sep 30, 20263,695.003,715.003,615.003,620.003,620.000.70%494,200
Sep 29, 20263,700.003,730.003,575.003,595.003,595.00-3.62%560,700
Sep 28, 20263,750.003,755.003,675.003,730.003,730.00-0.53%533,900
Sep 25, 20263,830.003,855.003,740.003,750.003,750.00-2.09%509,300
Sep 24, 20263,825.003,890.003,820.003,830.003,830.00-0.26%542,100
Sep 18, 20263,710.003,850.003,695.003,840.003,840.003.92%941,900
Sep 17, 20263,550.003,745.003,550.003,695.003,695.004.97%1,143,400
Sep 16, 20263,600.003,615.003,500.003,520.003,520.00-1.68%450,300
Sep 15, 20263,615.003,725.003,535.003,580.003,580.00-0.69%642,300
Sep 14, 20263,595.003,615.003,525.003,605.003,605.00-1.50%612,300
Sep 11, 20263,710.003,765.003,660.003,660.003,660.00-5.79%804,000
Sep 10, 20263,745.003,885.003,650.003,885.003,885.003.60%847,800
Sep 9, 20263,700.003,850.003,675.003,750.003,750.001.35%616,600
Sep 8, 20263,605.003,880.003,560.003,700.003,700.001.93%1,088,900
Sep 7, 20263,625.003,670.003,545.003,630.003,630.00-0.55%639,000
Sep 4, 20263,550.003,675.003,515.003,650.003,650.003.99%602,100
Sep 3, 20263,635.003,675.003,490.003,510.003,510.00-1.68%579,000
Sep 2, 20263,720.003,755.003,570.003,570.003,570.00-5.80%731,300
Sep 1, 20263,850.003,875.003,740.003,790.003,790.00-3.19%626,800
Aug 31, 20263,795.003,915.003,760.003,915.003,915.001.29%990,000
Aug 28, 20263,705.004,010.003,680.003,865.003,865.005.75%1,974,500
Aug 27, 20263,570.003,680.003,455.003,655.003,655.003.39%970,600
Aug 26, 20263,500.003,595.003,465.003,535.003,535.001.00%777,100
Aug 25, 20263,460.003,520.003,390.003,500.003,500.001.01%791,200
Aug 24, 20263,580.003,615.003,450.003,465.003,465.00-2.94%1,165,700
Aug 21, 20263,580.003,750.003,515.003,570.003,570.00-1,674,800
Aug 20, 20263,705.003,715.003,500.003,570.003,570.00-8.81%2,992,600
Aug 19, 20264,175.004,280.003,910.003,915.003,915.00-8.95%1,899,800
Aug 18, 20263,730.004,350.003,710.004,300.004,300.0013.16%5,024,600
Aug 17, 20263,850.003,970.003,770.003,800.003,800.00-1.81%1,450,200
Aug 14, 20263,660.003,880.003,635.003,870.003,870.005.02%1,747,400