Safie Inc. (TYO:4375)
Japan · Delayed Price · Currency is JPY 640.00
+5.00 (0.79%)
Jun 18, 2026, 3:30 PM JST
Safie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 605.00 | 642.00 | 604.00 | 635.00 | 635.00 | 6.72% | 412,100 |
| Jun 16, 2026 | 647.00 | 654.00 | 590.00 | 595.00 | 595.00 | -6.74% | 596,500 |
| Jun 15, 2026 | 656.00 | 660.00 | 636.00 | 638.00 | 638.00 | -2.74% | 352,800 |
| Jun 12, 2026 | 655.00 | 657.00 | 645.00 | 656.00 | 656.00 | 0.15% | 191,100 |
| Jun 11, 2026 | 650.00 | 657.00 | 645.00 | 655.00 | 655.00 | -0.15% | 187,600 |
| Jun 10, 2026 | 649.00 | 662.00 | 641.00 | 656.00 | 656.00 | 2.02% | 307,900 |
| Jun 9, 2026 | 654.00 | 660.00 | 641.00 | 643.00 | 643.00 | -1.23% | 162,200 |
| Jun 8, 2026 | 650.00 | 655.00 | 640.00 | 651.00 | 651.00 | -0.76% | 348,000 |
| Jun 5, 2026 | 665.00 | 676.00 | 656.00 | 656.00 | 656.00 | 1.71% | 477,900 |
| Jun 4, 2026 | 699.00 | 702.00 | 641.00 | 645.00 | 645.00 | -8.90% | 673,500 |
| Jun 3, 2026 | 725.00 | 729.00 | 700.00 | 708.00 | 708.00 | -2.61% | 314,700 |
| Jun 2, 2026 | 735.00 | 738.00 | 707.00 | 727.00 | 727.00 | 2.83% | 269,600 |
| Jun 1, 2026 | 735.00 | 739.00 | 705.00 | 707.00 | 707.00 | -3.55% | 331,100 |
| May 29, 2026 | 748.00 | 759.00 | 733.00 | 733.00 | 733.00 | -0.95% | 204,100 |
| May 28, 2026 | 735.00 | 744.00 | 727.00 | 740.00 | 740.00 | 1.37% | 213,400 |
| May 27, 2026 | 734.00 | 741.00 | 727.00 | 730.00 | 730.00 | -1.75% | 126,600 |
| May 26, 2026 | 753.00 | 754.00 | 734.00 | 743.00 | 743.00 | -0.67% | 120,500 |
| May 25, 2026 | 760.00 | 760.00 | 733.00 | 748.00 | 748.00 | -0.66% | 170,200 |
| May 22, 2026 | 723.00 | 753.00 | 722.00 | 753.00 | 753.00 | 3.58% | 205,000 |
| May 21, 2026 | 740.00 | 740.00 | 727.00 | 727.00 | 727.00 | -0.55% | 198,200 |
| May 20, 2026 | 740.00 | 740.00 | 723.00 | 731.00 | 731.00 | -1.48% | 213,100 |
| May 19, 2026 | 750.00 | 765.00 | 732.00 | 742.00 | 742.00 | 0.95% | 250,600 |
| May 18, 2026 | 775.00 | 784.00 | 733.00 | 735.00 | 735.00 | -3.80% | 295,400 |
| May 15, 2026 | 733.00 | 789.00 | 733.00 | 764.00 | 764.00 | 4.66% | 451,300 |
| May 14, 2026 | 749.00 | 749.00 | 724.00 | 730.00 | 730.00 | -2.54% | 200,400 |
| May 13, 2026 | 753.00 | 756.00 | 747.00 | 749.00 | 749.00 | 0.67% | 109,800 |
| May 12, 2026 | 760.00 | 760.00 | 741.00 | 744.00 | 744.00 | -2.11% | 173,000 |
| May 11, 2026 | 778.00 | 778.00 | 748.00 | 760.00 | 760.00 | -1.68% | 230,700 |
| May 8, 2026 | 748.00 | 778.00 | 743.00 | 773.00 | 773.00 | 4.04% | 168,000 |
| May 7, 2026 | 756.00 | 756.00 | 740.00 | 743.00 | 743.00 | 0.95% | 61,500 |
| May 1, 2026 | 733.00 | 744.00 | 726.00 | 736.00 | 736.00 | -0.41% | 96,900 |
| Apr 30, 2026 | 740.00 | 740.00 | 729.00 | 739.00 | 739.00 | -0.81% | 108,900 |
| Apr 28, 2026 | 742.00 | 748.00 | 736.00 | 745.00 | 745.00 | 0.40% | 89,400 |
| Apr 27, 2026 | 741.00 | 746.00 | 730.00 | 742.00 | 742.00 | 0.68% | 182,400 |
| Apr 24, 2026 | 748.00 | 750.00 | 731.00 | 737.00 | 737.00 | -1.47% | 155,600 |
| Apr 23, 2026 | 762.00 | 773.00 | 741.00 | 748.00 | 748.00 | -2.73% | 106,600 |
| Apr 22, 2026 | 770.00 | 773.00 | 757.00 | 769.00 | 769.00 | 1.32% | 119,300 |
| Apr 21, 2026 | 752.00 | 763.00 | 750.00 | 759.00 | 759.00 | - | 100,200 |
| Apr 20, 2026 | 772.00 | 772.00 | 752.00 | 759.00 | 759.00 | -1.43% | 148,300 |
| Apr 17, 2026 | 767.00 | 774.00 | 765.00 | 770.00 | 770.00 | 0.39% | 67,900 |
| Apr 16, 2026 | 763.00 | 782.00 | 763.00 | 767.00 | 767.00 | 0.79% | 124,200 |
| Apr 15, 2026 | 755.00 | 768.00 | 755.00 | 761.00 | 761.00 | 2.01% | 99,900 |
| Apr 14, 2026 | 750.00 | 753.00 | 742.00 | 746.00 | 746.00 | 1.36% | 116,500 |
| Apr 13, 2026 | 725.00 | 736.00 | 722.00 | 736.00 | 736.00 | 1.80% | 100,600 |
| Apr 10, 2026 | 749.00 | 749.00 | 722.00 | 723.00 | 723.00 | -4.24% | 264,900 |
| Apr 9, 2026 | 777.00 | 777.00 | 753.00 | 755.00 | 755.00 | -2.71% | 109,800 |
| Apr 8, 2026 | 761.00 | 777.00 | 755.00 | 776.00 | 776.00 | 4.02% | 152,300 |
| Apr 7, 2026 | 745.00 | 764.00 | 741.00 | 746.00 | 746.00 | -0.80% | 93,100 |
| Apr 6, 2026 | 728.00 | 752.00 | 726.00 | 752.00 | 752.00 | 3.01% | 115,400 |
| Apr 3, 2026 | 734.00 | 739.00 | 728.00 | 730.00 | 730.00 | 0.69% | 59,300 |