Safie Inc. (TYO:4375)
Japan · Delayed Price · Currency is JPY 649.00
-11.00 (-1.67%)
Sep 28, 2026, 2:14 PM JST
Safie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 661.00 | 663.00 | 642.00 | 650.00 | - | -1.52% | 170,800 |
| Sep 25, 2026 | 681.00 | 681.00 | 657.00 | 660.00 | 660.00 | -3.51% | 205,100 |
| Sep 24, 2026 | 690.00 | 698.00 | 684.00 | 684.00 | 684.00 | 0.15% | 130,900 |
| Sep 18, 2026 | 690.00 | 695.00 | 681.00 | 683.00 | 683.00 | -1.87% | 124,600 |
| Sep 17, 2026 | 679.00 | 700.00 | 679.00 | 696.00 | 696.00 | 2.81% | 213,100 |
| Sep 16, 2026 | 690.00 | 690.00 | 664.00 | 677.00 | 677.00 | -0.44% | 249,700 |
| Sep 15, 2026 | 682.00 | 684.00 | 666.00 | 680.00 | 680.00 | 4.29% | 220,300 |
| Sep 14, 2026 | 644.00 | 658.00 | 644.00 | 652.00 | 652.00 | 0.46% | 95,200 |
| Sep 11, 2026 | 660.00 | 664.00 | 641.00 | 649.00 | 649.00 | -3.85% | 175,800 |
| Sep 10, 2026 | 666.00 | 677.00 | 662.00 | 675.00 | 675.00 | 0.60% | 59,200 |
| Sep 9, 2026 | 666.00 | 677.00 | 660.00 | 671.00 | 671.00 | 0.30% | 72,300 |
| Sep 8, 2026 | 671.00 | 681.00 | 666.00 | 669.00 | 669.00 | -1.18% | 151,700 |
| Sep 7, 2026 | 678.00 | 679.00 | 665.00 | 677.00 | 677.00 | -0.15% | 86,400 |
| Sep 4, 2026 | 672.00 | 687.00 | 667.00 | 678.00 | 678.00 | 1.19% | 169,600 |
| Sep 3, 2026 | 667.00 | 672.00 | 660.00 | 670.00 | 670.00 | 2.29% | 136,100 |
| Sep 2, 2026 | 667.00 | 667.00 | 654.00 | 655.00 | 655.00 | -2.82% | 304,000 |
| Sep 1, 2026 | 695.00 | 698.00 | 665.00 | 674.00 | 674.00 | -2.88% | 283,900 |
| Aug 31, 2026 | 705.00 | 714.00 | 690.00 | 694.00 | 694.00 | -1.00% | 274,500 |
| Aug 28, 2026 | 692.00 | 712.00 | 687.00 | 701.00 | 701.00 | 2.19% | 381,300 |
| Aug 27, 2026 | 672.00 | 693.00 | 667.00 | 686.00 | 686.00 | 3.00% | 251,500 |
| Aug 26, 2026 | 678.00 | 681.00 | 666.00 | 666.00 | 666.00 | -2.06% | 101,800 |
| Aug 25, 2026 | 655.00 | 687.00 | 645.00 | 680.00 | 680.00 | 3.66% | 281,600 |
| Aug 24, 2026 | 665.00 | 670.00 | 651.00 | 656.00 | 656.00 | -1.65% | 94,900 |
| Aug 21, 2026 | 669.00 | 681.00 | 657.00 | 667.00 | 667.00 | -0.45% | 252,400 |
| Aug 20, 2026 | 630.00 | 670.00 | 626.00 | 670.00 | 670.00 | 8.59% | 268,400 |
| Aug 19, 2026 | 651.00 | 655.00 | 613.00 | 617.00 | 617.00 | -6.09% | 373,800 |
| Aug 18, 2026 | 657.00 | 673.00 | 652.00 | 657.00 | 657.00 | -1.50% | 127,700 |
| Aug 17, 2026 | 655.00 | 671.00 | 655.00 | 667.00 | 667.00 | 1.83% | 182,800 |
| Aug 14, 2026 | 631.00 | 665.00 | 628.00 | 655.00 | 655.00 | 4.80% | 323,700 |
| Aug 13, 2026 | 630.00 | 632.00 | 618.00 | 625.00 | 625.00 | -1.26% | 208,300 |
| Aug 12, 2026 | 632.00 | 640.00 | 628.00 | 633.00 | 633.00 | 1.28% | 120,000 |
| Aug 10, 2026 | 649.00 | 650.00 | 621.00 | 625.00 | 625.00 | -2.19% | 317,300 |
| Aug 7, 2026 | 659.00 | 676.00 | 617.00 | 639.00 | 639.00 | -3.03% | 511,300 |
| Aug 6, 2026 | 660.00 | 662.00 | 652.00 | 659.00 | 659.00 | -0.30% | 130,100 |
| Aug 5, 2026 | 656.00 | 664.00 | 655.00 | 661.00 | 661.00 | 0.92% | 116,400 |
| Aug 4, 2026 | 663.00 | 664.00 | 654.00 | 655.00 | 655.00 | - | 86,200 |
| Aug 3, 2026 | 663.00 | 670.00 | 653.00 | 655.00 | 655.00 | -1.21% | 112,400 |
| Jul 31, 2026 | 652.00 | 671.00 | 648.00 | 663.00 | 663.00 | 1.07% | 194,900 |
| Jul 30, 2026 | 655.00 | 660.00 | 648.00 | 656.00 | 656.00 | 0.15% | 138,300 |
| Jul 29, 2026 | 655.00 | 661.00 | 650.00 | 655.00 | 655.00 | 0.77% | 125,500 |
| Jul 28, 2026 | 660.00 | 661.00 | 646.00 | 650.00 | 650.00 | -1.07% | 156,900 |
| Jul 27, 2026 | 650.00 | 657.00 | 641.00 | 657.00 | 657.00 | 2.66% | 127,000 |
| Jul 24, 2026 | 635.00 | 653.00 | 632.00 | 640.00 | 640.00 | - | 152,900 |
| Jul 23, 2026 | 645.00 | 648.00 | 635.00 | 640.00 | 640.00 | -1.54% | 112,600 |
| Jul 22, 2026 | 648.00 | 653.00 | 641.00 | 650.00 | 650.00 | -0.76% | 101,400 |
| Jul 21, 2026 | 646.00 | 668.00 | 646.00 | 655.00 | 655.00 | 1.39% | 142,200 |
| Jul 17, 2026 | 660.00 | 660.00 | 637.00 | 646.00 | 646.00 | -2.42% | 184,800 |
| Jul 16, 2026 | 669.00 | 671.00 | 658.00 | 662.00 | 662.00 | -1.34% | 162,800 |
| Jul 15, 2026 | 655.00 | 671.00 | 646.00 | 671.00 | 671.00 | 2.76% | 125,800 |
| Jul 14, 2026 | 654.00 | 667.00 | 651.00 | 653.00 | 653.00 | -0.76% | 86,000 |