SAKURA Internet Inc. (TYO:3778)
Japan · Delayed Price · Currency is JPY 3,885.00
+135.00 (3.60%)
Sep 10, 2026, 3:30 PM JST
SAKURA Internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,745.00 | 3,885.00 | 3,650.00 | 3,885.00 | 3,885.00 | 3.60% | 847,800 |
| Sep 9, 2026 | 3,700.00 | 3,850.00 | 3,675.00 | 3,750.00 | 3,750.00 | 1.35% | 616,600 |
| Sep 8, 2026 | 3,605.00 | 3,880.00 | 3,560.00 | 3,700.00 | 3,700.00 | 1.93% | 1,088,900 |
| Sep 7, 2026 | 3,625.00 | 3,670.00 | 3,545.00 | 3,630.00 | 3,630.00 | -0.55% | 639,000 |
| Sep 4, 2026 | 3,550.00 | 3,675.00 | 3,515.00 | 3,650.00 | 3,650.00 | 3.99% | 602,100 |
| Sep 3, 2026 | 3,635.00 | 3,675.00 | 3,490.00 | 3,510.00 | 3,510.00 | -1.68% | 579,000 |
| Sep 2, 2026 | 3,720.00 | 3,755.00 | 3,570.00 | 3,570.00 | 3,570.00 | -5.80% | 731,300 |
| Sep 1, 2026 | 3,850.00 | 3,875.00 | 3,740.00 | 3,790.00 | 3,790.00 | -3.19% | 626,800 |
| Aug 31, 2026 | 3,795.00 | 3,915.00 | 3,760.00 | 3,915.00 | 3,915.00 | 1.29% | 990,000 |
| Aug 28, 2026 | 3,705.00 | 4,010.00 | 3,680.00 | 3,865.00 | 3,865.00 | 5.75% | 1,974,500 |
| Aug 27, 2026 | 3,570.00 | 3,680.00 | 3,455.00 | 3,655.00 | 3,655.00 | 3.39% | 970,600 |
| Aug 26, 2026 | 3,500.00 | 3,595.00 | 3,465.00 | 3,535.00 | 3,535.00 | 1.00% | 777,100 |
| Aug 25, 2026 | 3,460.00 | 3,520.00 | 3,390.00 | 3,500.00 | 3,500.00 | 1.01% | 791,200 |
| Aug 24, 2026 | 3,580.00 | 3,615.00 | 3,450.00 | 3,465.00 | 3,465.00 | -2.94% | 1,165,700 |
| Aug 21, 2026 | 3,580.00 | 3,750.00 | 3,515.00 | 3,570.00 | 3,570.00 | - | 1,674,800 |
| Aug 20, 2026 | 3,705.00 | 3,715.00 | 3,500.00 | 3,570.00 | 3,570.00 | -8.81% | 2,992,600 |
| Aug 19, 2026 | 4,175.00 | 4,280.00 | 3,910.00 | 3,915.00 | 3,915.00 | -8.95% | 1,899,800 |
| Aug 18, 2026 | 3,730.00 | 4,350.00 | 3,710.00 | 4,300.00 | 4,300.00 | 13.16% | 5,024,600 |
| Aug 17, 2026 | 3,850.00 | 3,970.00 | 3,770.00 | 3,800.00 | 3,800.00 | -1.81% | 1,450,200 |
| 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 |