Safie Inc. (TYO:4375)
Japan · Delayed Price · Currency is JPY 740.00
+10.00 (1.37%)
May 28, 2026, 3:30 PM JST
Safie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 743.00 | 750.00 | 723.00 | 725.00 | 725.00 | -1.63% | 122,800 |
| Apr 1, 2026 | 716.00 | 740.00 | 716.00 | 737.00 | 737.00 | 5.29% | 203,000 |
| Mar 31, 2026 | 704.00 | 715.00 | 698.00 | 700.00 | 700.00 | 0.86% | 293,600 |
| Mar 30, 2026 | 702.00 | 702.00 | 688.00 | 694.00 | 694.00 | -4.67% | 280,900 |
| Mar 27, 2026 | 715.00 | 734.00 | 715.00 | 728.00 | 728.00 | 1.82% | 148,400 |
| Mar 26, 2026 | 739.00 | 739.00 | 711.00 | 715.00 | 715.00 | -3.90% | 232,100 |
| Mar 25, 2026 | 732.00 | 753.00 | 732.00 | 744.00 | 744.00 | 1.22% | 182,000 |
| Mar 24, 2026 | 734.00 | 745.00 | 715.00 | 735.00 | 735.00 | 2.23% | 175,800 |
| Mar 23, 2026 | 756.00 | 756.00 | 717.00 | 719.00 | 719.00 | -6.74% | 375,700 |
| Mar 19, 2026 | 794.00 | 804.00 | 768.00 | 771.00 | 771.00 | -4.81% | 302,000 |
| Mar 18, 2026 | 802.00 | 810.00 | 795.00 | 810.00 | 810.00 | 2.27% | 105,600 |
| Mar 17, 2026 | 798.00 | 805.00 | 787.00 | 792.00 | 792.00 | -1.00% | 92,700 |
| Mar 16, 2026 | 800.00 | 806.00 | 793.00 | 800.00 | 800.00 | 0.50% | 166,300 |
| Mar 13, 2026 | 787.00 | 805.00 | 787.00 | 796.00 | 796.00 | -0.25% | 158,000 |