Safie Inc. (TYO:4375)
Japan · Delayed Price · Currency is JPY 767.00
+1.00 (0.13%)
Apr 17, 2026, 10:29 AM JST
Safie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 820.00 | 821.00 | 796.00 | 798.00 | 798.00 | -2.56% | 236,800 |
| Mar 11, 2026 | 820.00 | 832.00 | 818.00 | 819.00 | 819.00 | -0.73% | 118,800 |
| Mar 10, 2026 | 814.00 | 830.00 | 810.00 | 825.00 | 825.00 | 2.23% | 180,700 |
| Mar 9, 2026 | 814.00 | 822.00 | 791.00 | 807.00 | 807.00 | -2.65% | 250,600 |
| Mar 6, 2026 | 811.00 | 836.00 | 810.00 | 829.00 | 829.00 | 1.47% | 149,000 |
| Mar 5, 2026 | 825.00 | 836.00 | 812.00 | 817.00 | 817.00 | 0.86% | 208,100 |
| Mar 4, 2026 | 810.00 | 822.00 | 782.00 | 810.00 | 810.00 | - | 470,100 |
| Mar 3, 2026 | 821.00 | 830.00 | 808.00 | 810.00 | 810.00 | -1.46% | 256,000 |
| Mar 2, 2026 | 828.00 | 841.00 | 819.00 | 822.00 | 822.00 | -3.29% | 266,000 |
| Feb 27, 2026 | 850.00 | 868.00 | 840.00 | 850.00 | 850.00 | 0.59% | 270,500 |
| Feb 26, 2026 | 825.00 | 858.00 | 824.00 | 845.00 | 845.00 | 3.05% | 291,300 |
| Feb 25, 2026 | 830.00 | 843.00 | 819.00 | 820.00 | 820.00 | -1.09% | 323,000 |
| Feb 24, 2026 | 820.00 | 838.00 | 814.00 | 829.00 | 829.00 | -0.84% | 204,300 |
| Feb 20, 2026 | 860.00 | 860.00 | 828.00 | 836.00 | 836.00 | -2.34% | 256,200 |
| Feb 19, 2026 | 885.00 | 886.00 | 845.00 | 856.00 | 856.00 | 4.65% | 338,900 |
| Feb 18, 2026 | 820.00 | 831.00 | 810.00 | 818.00 | 818.00 | -0.24% | 186,300 |
| Feb 17, 2026 | 845.00 | 853.00 | 814.00 | 820.00 | 820.00 | -4.54% | 265,300 |
| Feb 16, 2026 | 858.00 | 865.00 | 824.00 | 859.00 | 859.00 | 5.66% | 396,000 |
| Feb 13, 2026 | 873.00 | 889.00 | 813.00 | 813.00 | 813.00 | -6.87% | 806,600 |
| Feb 12, 2026 | 870.00 | 874.00 | 858.00 | 873.00 | 873.00 | -1.24% | 251,500 |
| Feb 10, 2026 | 829.00 | 929.00 | 826.00 | 884.00 | 884.00 | 8.07% | 631,000 |
| Feb 9, 2026 | 818.00 | 825.00 | 812.00 | 818.00 | 818.00 | 0.86% | 220,000 |
| Feb 6, 2026 | 832.00 | 832.00 | 807.00 | 811.00 | 811.00 | -4.25% | 213,400 |
| Feb 5, 2026 | 815.00 | 855.00 | 815.00 | 847.00 | 847.00 | 3.93% | 172,400 |
| Feb 4, 2026 | 842.00 | 842.00 | 809.00 | 815.00 | 815.00 | -4.90% | 289,900 |
| Feb 3, 2026 | 849.00 | 863.00 | 845.00 | 857.00 | 857.00 | 0.47% | 175,200 |