SAKURA Internet Inc. (TYO:3778)
Japan · Delayed Price · Currency is JPY 3,870.00
+185.00 (5.02%)
Aug 14, 2026, 3:30 PM JST
SAKURA Internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,660.00 | 3,880.00 | 3,635.00 | 3,870.00 | 3,870.00 | 5.02% | 1,747,400 |
| Aug 13, 2026 | 3,500.00 | 3,715.00 | 3,500.00 | 3,685.00 | 3,685.00 | 7.12% | 1,455,100 |
| Aug 12, 2026 | 3,365.00 | 3,495.00 | 3,345.00 | 3,440.00 | 3,440.00 | 3.77% | 720,600 |
| Aug 10, 2026 | 3,470.00 | 3,475.00 | 3,285.00 | 3,315.00 | 3,315.00 | -3.63% | 663,800 |
| Aug 7, 2026 | 3,490.00 | 3,545.00 | 3,365.00 | 3,440.00 | 3,440.00 | -1.57% | 921,300 |
| Aug 6, 2026 | 3,485.00 | 3,515.00 | 3,400.00 | 3,495.00 | 3,495.00 | -1.69% | 920,100 |
| Aug 5, 2026 | 3,345.00 | 3,620.00 | 3,330.00 | 3,555.00 | 3,555.00 | 5.80% | 1,963,000 |
| Aug 4, 2026 | 3,175.00 | 3,385.00 | 3,155.00 | 3,360.00 | 3,360.00 | 8.21% | 1,972,600 |
| Aug 3, 2026 | 3,040.00 | 3,140.00 | 2,938.00 | 3,105.00 | 3,105.00 | 0.98% | 836,800 |
| Jul 31, 2026 | 3,010.00 | 3,175.00 | 3,000.00 | 3,075.00 | 3,075.00 | 5.20% | 1,633,200 |
| Jul 30, 2026 | 3,110.00 | 3,165.00 | 2,901.00 | 2,923.00 | 2,923.00 | -7.79% | 1,673,400 |
| Jul 29, 2026 | 3,150.00 | 3,290.00 | 2,939.00 | 3,170.00 | 3,170.00 | 2.26% | 2,814,200 |
| Jul 28, 2026 | 2,920.00 | 3,215.00 | 2,821.00 | 3,100.00 | 3,100.00 | 6.90% | 6,262,300 |
| Jul 27, 2026 | 2,868.00 | 2,905.00 | 2,811.00 | 2,900.00 | 2,900.00 | 2.91% | 760,000 |
| Jul 24, 2026 | 2,862.00 | 2,868.00 | 2,785.00 | 2,818.00 | 2,818.00 | -3.06% | 465,400 |
| Jul 23, 2026 | 2,889.00 | 2,919.00 | 2,860.00 | 2,907.00 | 2,907.00 | 0.03% | 419,900 |
| Jul 22, 2026 | 2,850.00 | 2,920.00 | 2,810.00 | 2,906.00 | 2,906.00 | 2.98% | 683,600 |
| Jul 21, 2026 | 2,803.00 | 2,853.00 | 2,778.00 | 2,822.00 | 2,822.00 | 1.40% | 447,000 |
| Jul 17, 2026 | 2,880.00 | 2,902.00 | 2,726.00 | 2,783.00 | 2,783.00 | -4.85% | 872,000 |
| Jul 16, 2026 | 3,020.00 | 3,075.00 | 2,905.00 | 2,925.00 | 2,925.00 | -2.01% | 793,200 |
| Jul 15, 2026 | 2,985.00 | 3,025.00 | 2,938.00 | 2,985.00 | 2,985.00 | 0.40% | 580,000 |
| Jul 14, 2026 | 3,000.00 | 3,110.00 | 2,963.00 | 2,973.00 | 2,973.00 | 4.90% | 1,376,800 |
| Jul 13, 2026 | 2,846.00 | 2,928.00 | 2,820.00 | 2,834.00 | 2,834.00 | -1.46% | 484,100 |
| Jul 10, 2026 | 2,775.00 | 2,910.00 | 2,758.00 | 2,876.00 | 2,876.00 | 4.47% | 961,800 |
| Jul 9, 2026 | 2,714.00 | 2,777.00 | 2,713.00 | 2,753.00 | 2,753.00 | 1.77% | 424,400 |
| Jul 8, 2026 | 2,751.00 | 2,756.00 | 2,705.00 | 2,705.00 | 2,705.00 | -1.89% | 544,400 |
| Jul 7, 2026 | 2,837.00 | 2,876.00 | 2,743.00 | 2,757.00 | 2,757.00 | -2.41% | 791,200 |
| Jul 6, 2026 | 2,830.00 | 2,841.00 | 2,773.00 | 2,825.00 | 2,825.00 | 0.32% | 555,800 |
| Jul 3, 2026 | 2,768.00 | 2,816.00 | 2,730.00 | 2,816.00 | 2,816.00 | 0.82% | 954,700 |
| Jul 2, 2026 | 3,000.00 | 3,000.00 | 2,782.00 | 2,793.00 | 2,793.00 | -8.43% | 2,065,100 |
| Jul 1, 2026 | 2,914.00 | 3,070.00 | 2,894.00 | 3,050.00 | 3,050.00 | 3.18% | 757,600 |
| Jun 30, 2026 | 2,835.00 | 3,010.00 | 2,812.00 | 2,956.00 | 2,956.00 | 5.16% | 1,157,800 |
| Jun 29, 2026 | 2,878.00 | 2,889.00 | 2,768.00 | 2,811.00 | 2,811.00 | -0.60% | 615,700 |
| Jun 26, 2026 | 2,911.00 | 2,920.00 | 2,800.00 | 2,828.00 | 2,828.00 | -5.39% | 975,600 |
| Jun 25, 2026 | 3,035.00 | 3,070.00 | 2,967.00 | 2,989.00 | 2,989.00 | -0.17% | 486,900 |
| Jun 24, 2026 | 3,005.00 | 3,050.00 | 2,956.00 | 2,994.00 | 2,994.00 | 0.64% | 603,100 |
| Jun 23, 2026 | 3,215.00 | 3,240.00 | 2,966.00 | 2,975.00 | 2,975.00 | -6.74% | 1,085,900 |
| Jun 22, 2026 | 3,140.00 | 3,250.00 | 3,045.00 | 3,190.00 | 3,190.00 | 1.27% | 1,080,000 |
| Jun 19, 2026 | 3,070.00 | 3,260.00 | 3,050.00 | 3,150.00 | 3,150.00 | 4.83% | 1,907,900 |
| Jun 18, 2026 | 2,991.00 | 3,080.00 | 2,961.00 | 3,005.00 | 3,005.00 | 0.74% | 848,700 |
| Jun 17, 2026 | 2,942.00 | 3,040.00 | 2,897.00 | 2,983.00 | 2,983.00 | 4.81% | 1,020,700 |
| Jun 16, 2026 | 2,880.00 | 2,893.00 | 2,811.00 | 2,846.00 | 2,846.00 | -0.14% | 684,000 |
| Jun 15, 2026 | 2,740.00 | 2,864.00 | 2,711.00 | 2,850.00 | 2,850.00 | 6.46% | 953,400 |
| Jun 12, 2026 | 2,668.00 | 2,683.00 | 2,622.00 | 2,677.00 | 2,677.00 | 1.59% | 548,300 |
| Jun 11, 2026 | 2,645.00 | 2,672.00 | 2,606.00 | 2,635.00 | 2,635.00 | -1.24% | 539,700 |
| Jun 10, 2026 | 2,713.00 | 2,732.00 | 2,625.00 | 2,668.00 | 2,668.00 | -2.31% | 831,000 |
| Jun 9, 2026 | 2,800.00 | 2,831.00 | 2,708.00 | 2,731.00 | 2,731.00 | -1.51% | 661,000 |
| Jun 8, 2026 | 2,759.00 | 2,822.00 | 2,730.00 | 2,773.00 | 2,773.00 | -3.65% | 871,400 |
| Jun 5, 2026 | 2,924.00 | 2,963.00 | 2,875.00 | 2,878.00 | 2,878.00 | -1.61% | 497,700 |
| Jun 4, 2026 | 2,889.00 | 2,929.00 | 2,813.00 | 2,925.00 | 2,925.00 | -0.48% | 761,100 |