Safie Inc. (TYO:4375)
Japan · Delayed Price · Currency is JPY 653.00
+3.00 (0.46%)
Jul 29, 2026, 1:24 PM JST
Safie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |