Safie Inc. (TYO:4375)
Japan · Delayed Price · Currency is JPY 935.00
+3.00 (0.32%)
Sep 12, 2025, 3:30 PM JST
Safie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 944.00 | 949.00 | 925.00 | 935.00 | 935.00 | 0.32% | 209,300 |
| Sep 11, 2025 | 929.00 | 934.00 | 921.00 | 932.00 | 932.00 | 0.43% | 156,900 |
| Sep 10, 2025 | 919.00 | 938.00 | 911.00 | 928.00 | 928.00 | 0.98% | 271,300 |
| Sep 9, 2025 | 917.00 | 932.00 | 903.00 | 919.00 | 919.00 | 0.44% | 294,100 |
| Sep 8, 2025 | 935.00 | 935.00 | 909.00 | 915.00 | 915.00 | -1.19% | 319,800 |
| Sep 5, 2025 | 957.00 | 970.00 | 923.00 | 926.00 | 926.00 | -3.84% | 306,100 |
| Sep 4, 2025 | 963.00 | 979.00 | 961.00 | 963.00 | 963.00 | 1.58% | 199,000 |
| Sep 3, 2025 | 977.00 | 977.00 | 935.00 | 948.00 | 948.00 | -3.56% | 349,100 |
| Sep 2, 2025 | 1,010.00 | 1,015.00 | 977.00 | 983.00 | 983.00 | -1.50% | 235,500 |
| Sep 1, 2025 | 999.00 | 1,020.00 | 988.00 | 998.00 | 998.00 | -2.25% | 244,600 |
| Aug 29, 2025 | 1,024.00 | 1,041.00 | 1,019.00 | 1,021.00 | 1,021.00 | - | 176,600 |
| Aug 28, 2025 | 1,020.00 | 1,030.00 | 1,004.00 | 1,021.00 | 1,021.00 | -0.29% | 267,000 |
| Aug 27, 2025 | 1,020.00 | 1,025.00 | 1,003.00 | 1,024.00 | 1,024.00 | - | 300,700 |
| Aug 26, 2025 | 1,018.00 | 1,024.00 | 979.00 | 1,024.00 | 1,024.00 | -2.29% | 473,600 |
| Aug 25, 2025 | 1,037.00 | 1,074.00 | 1,035.00 | 1,048.00 | 1,048.00 | 1.16% | 312,000 |
| Aug 22, 2025 | 1,056.00 | 1,069.00 | 1,032.00 | 1,036.00 | 1,036.00 | -1.89% | 246,400 |
| Aug 21, 2025 | 1,057.00 | 1,074.00 | 1,053.00 | 1,056.00 | 1,056.00 | -0.38% | 197,400 |
| Aug 20, 2025 | 1,063.00 | 1,067.00 | 1,044.00 | 1,060.00 | 1,060.00 | 0.47% | 222,400 |
| Aug 19, 2025 | 1,076.00 | 1,076.00 | 1,053.00 | 1,055.00 | 1,055.00 | -2.59% | 242,400 |
| Aug 18, 2025 | 1,053.00 | 1,092.00 | 1,052.00 | 1,083.00 | 1,083.00 | 2.27% | 407,300 |
| Aug 15, 2025 | 1,139.00 | 1,140.00 | 1,057.00 | 1,059.00 | 1,059.00 | -7.67% | 603,000 |
| Aug 14, 2025 | 1,170.00 | 1,174.00 | 1,130.00 | 1,147.00 | 1,147.00 | -1.29% | 313,200 |
| Aug 13, 2025 | 1,148.00 | 1,163.00 | 1,128.00 | 1,162.00 | 1,162.00 | 0.61% | 387,400 |
| Aug 12, 2025 | 1,136.00 | 1,192.00 | 1,126.00 | 1,155.00 | 1,155.00 | 1.67% | 672,300 |
| Aug 8, 2025 | 1,148.00 | 1,152.00 | 1,129.00 | 1,136.00 | 1,136.00 | -0.96% | 193,900 |
| Aug 7, 2025 | 1,137.00 | 1,149.00 | 1,121.00 | 1,147.00 | 1,147.00 | 0.88% | 186,900 |
| Aug 6, 2025 | 1,150.00 | 1,150.00 | 1,125.00 | 1,137.00 | 1,137.00 | -0.26% | 107,900 |
| Aug 5, 2025 | 1,131.00 | 1,144.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.88% | 183,500 |
| Aug 4, 2025 | 1,091.00 | 1,131.00 | 1,090.00 | 1,130.00 | 1,130.00 | 1.53% | 200,400 |
| Aug 1, 2025 | 1,100.00 | 1,120.00 | 1,099.00 | 1,113.00 | 1,113.00 | 0.45% | 117,700 |
| Jul 31, 2025 | 1,093.00 | 1,110.00 | 1,079.00 | 1,108.00 | 1,108.00 | 1.37% | 111,500 |
| Jul 30, 2025 | 1,074.00 | 1,097.00 | 1,045.00 | 1,093.00 | 1,093.00 | 1.96% | 150,300 |
| Jul 29, 2025 | 1,074.00 | 1,075.00 | 1,054.00 | 1,072.00 | 1,072.00 | -0.65% | 177,000 |
| Jul 28, 2025 | 1,119.00 | 1,128.00 | 1,077.00 | 1,079.00 | 1,079.00 | -0.92% | 214,500 |
| Jul 25, 2025 | 1,089.00 | 1,097.00 | 1,075.00 | 1,089.00 | 1,089.00 | 0.74% | 232,600 |
| Jul 24, 2025 | 1,070.00 | 1,095.00 | 1,052.00 | 1,081.00 | 1,081.00 | 1.69% | 215,100 |
| Jul 23, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,063.00 | 1,063.00 | -1.21% | 144,300 |
| Jul 22, 2025 | 1,073.00 | 1,093.00 | 1,066.00 | 1,076.00 | 1,076.00 | -0.74% | 218,900 |
| Jul 18, 2025 | 1,090.00 | 1,098.00 | 1,066.00 | 1,084.00 | 1,084.00 | -0.18% | 158,500 |
| Jul 17, 2025 | 1,088.00 | 1,104.00 | 1,074.00 | 1,086.00 | 1,086.00 | 0.74% | 198,700 |
| Jul 16, 2025 | 1,065.00 | 1,090.00 | 1,029.00 | 1,078.00 | 1,078.00 | -0.19% | 177,200 |
| Jul 15, 2025 | 1,073.00 | 1,138.00 | 1,066.00 | 1,080.00 | 1,080.00 | 0.56% | 520,200 |
| Jul 14, 2025 | 1,080.00 | 1,084.00 | 1,060.00 | 1,074.00 | 1,074.00 | -1.29% | 123,800 |
| Jul 11, 2025 | 1,117.00 | 1,126.00 | 1,076.00 | 1,088.00 | 1,088.00 | -2.60% | 202,500 |
| Jul 10, 2025 | 1,125.00 | 1,129.00 | 1,093.00 | 1,117.00 | 1,117.00 | - | 257,700 |
| Jul 9, 2025 | 1,089.00 | 1,128.00 | 1,074.00 | 1,117.00 | 1,117.00 | 3.14% | 346,700 |
| Jul 8, 2025 | 1,059.00 | 1,088.00 | 1,047.00 | 1,083.00 | 1,083.00 | 3.64% | 239,000 |
| Jul 7, 2025 | 1,045.00 | 1,050.00 | 1,033.00 | 1,045.00 | 1,045.00 | 0.97% | 139,700 |
| Jul 4, 2025 | 1,040.00 | 1,049.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.19% | 128,200 |
| Jul 3, 2025 | 1,022.00 | 1,038.00 | 1,019.00 | 1,033.00 | 1,033.00 | 0.58% | 128,100 |