Safie Inc. (TYO:4375)
Japan · Delayed Price · Currency is JPY 657.00
-10.00 (-1.50%)
Aug 18, 2026, 3:30 PM JST
Safie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 657.00 | 673.00 | 652.00 | 658.00 | - | -1.35% | 64,600 |
| 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 |
| Jul 13, 2026 | 660.00 | 668.00 | 652.00 | 658.00 | 658.00 | -1.35% | 93,800 |
| Jul 10, 2026 | 669.00 | 677.00 | 658.00 | 667.00 | 667.00 | 1.06% | 123,800 |
| Jul 9, 2026 | 650.00 | 669.00 | 646.00 | 660.00 | 660.00 | -0.45% | 125,400 |
| Jul 8, 2026 | 685.00 | 685.00 | 662.00 | 663.00 | 663.00 | -2.64% | 134,000 |
| Jul 7, 2026 | 677.00 | 688.00 | 665.00 | 681.00 | 681.00 | 1.34% | 179,600 |
| Jul 6, 2026 | 678.00 | 680.00 | 666.00 | 672.00 | 672.00 | - | 159,300 |
| Jul 3, 2026 | 666.00 | 675.00 | 655.00 | 672.00 | 672.00 | 1.51% | 219,900 |
| Jul 2, 2026 | 652.00 | 669.00 | 650.00 | 662.00 | 662.00 | 1.53% | 206,600 |
| Jul 1, 2026 | 648.00 | 659.00 | 632.00 | 652.00 | 652.00 | 2.19% | 166,600 |
| Jun 30, 2026 | 648.00 | 648.00 | 633.00 | 638.00 | 638.00 | -1.39% | 106,500 |
| Jun 29, 2026 | 636.00 | 648.00 | 634.00 | 647.00 | 647.00 | 5.03% | 173,900 |
| Jun 26, 2026 | 626.00 | 635.00 | 611.00 | 616.00 | 616.00 | -3.14% | 259,500 |
| Jun 25, 2026 | 636.00 | 642.00 | 630.00 | 636.00 | 636.00 | - | 96,500 |
| Jun 24, 2026 | 633.00 | 655.00 | 631.00 | 636.00 | 636.00 | 1.60% | 180,800 |
| Jun 23, 2026 | 626.00 | 631.00 | 620.00 | 626.00 | 626.00 | -0.63% | 205,700 |
| Jun 22, 2026 | 630.00 | 648.00 | 626.00 | 630.00 | 630.00 | -0.94% | 133,300 |
| Jun 19, 2026 | 643.00 | 643.00 | 626.00 | 636.00 | 636.00 | -0.63% | 151,000 |
| Jun 18, 2026 | 635.00 | 644.00 | 628.00 | 640.00 | 640.00 | 0.79% | 181,500 |
| 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 |