Skip to main content
logo
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,419.00
+8.00 (0.33%)
Jan 21, 2026, 3:30 PM JST

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20262,387.002,419.002,377.002,419.002,419.000.33%148,500
Jan 20, 20262,454.002,454.002,403.002,411.002,411.00-1.75%116,700
Jan 19, 20262,454.002,460.002,415.002,454.002,454.000.20%134,400
Jan 16, 20262,454.002,462.002,431.002,449.002,449.00-0.20%137,300
Jan 15, 20262,413.002,464.002,413.002,454.002,454.001.70%203,300
Jan 14, 20262,409.002,428.002,400.002,413.002,413.000.17%201,200
Jan 13, 20262,434.002,434.002,393.002,409.002,409.001.01%264,000
Jan 9, 20262,413.002,435.002,375.002,385.002,385.00-0.91%195,300
Jan 8, 20262,436.002,460.002,399.002,407.002,407.00-0.29%266,200
Jan 7, 20262,390.002,420.002,380.002,414.002,414.001.00%229,300
Jan 6, 20262,357.002,390.002,357.002,390.002,390.001.70%194,400
Jan 5, 20262,373.002,382.002,329.002,350.002,350.00-0.80%254,000
Dec 30, 20252,358.002,390.002,356.002,369.002,369.00-0.08%196,600
Dec 29, 20252,397.002,406.002,362.002,371.002,371.00-2.67%486,800
Dec 26, 20252,427.002,447.002,426.002,436.002,391.000.45%673,100
Dec 25, 20252,425.002,431.002,401.002,425.002,380.201.04%367,200
Dec 24, 20252,428.002,435.002,393.002,400.002,355.67-0.79%272,400
Dec 23, 20252,385.002,427.002,377.002,419.002,374.311.38%298,200
Dec 22, 20252,380.002,395.002,366.002,386.002,341.920.89%293,900
Dec 19, 20252,327.002,370.002,326.002,365.002,321.311.37%328,300
Dec 18, 20252,297.002,334.002,285.002,333.002,289.902.15%256,700
Dec 17, 20252,286.002,294.002,264.002,284.002,241.810.09%165,600
Dec 16, 20252,330.002,332.002,279.002,282.002,239.84-1.81%279,100
Dec 15, 20252,325.002,331.002,303.002,324.002,281.07-215,200
Dec 12, 20252,300.002,332.002,293.002,324.002,281.072.56%309,600
Dec 11, 20252,305.002,314.002,266.002,266.002,224.14-0.74%238,600
Dec 10, 20252,290.002,299.002,281.002,283.002,240.83-245,300
Dec 9, 20252,284.002,289.002,269.002,283.002,240.83-0.39%160,900
Dec 8, 20252,280.002,292.002,271.002,292.002,249.661.42%254,400
Dec 5, 20252,278.002,278.002,260.002,260.002,218.25-0.88%265,100
Dec 4, 20252,280.002,288.002,268.002,280.002,237.880.35%368,400
Dec 3, 20252,277.002,289.002,262.002,272.002,230.03-0.26%1,412,000
Dec 2, 20252,315.002,315.002,274.002,278.002,235.92-0.96%253,700
Dec 1, 20252,347.002,349.002,296.002,300.002,257.51-1.63%245,100
Nov 28, 20252,311.002,347.002,309.002,338.002,294.811.48%316,400
Nov 27, 20252,299.002,314.002,280.002,304.002,261.44-0.04%702,300
Nov 26, 20252,269.002,305.002,260.002,305.002,262.422.35%613,200
Nov 25, 20252,266.002,272.002,241.002,252.002,210.40-0.35%225,700
Nov 21, 20252,210.002,263.002,210.002,260.002,218.252.08%267,200
Nov 20, 20252,245.002,247.002,205.002,214.002,173.100.27%208,400
Nov 19, 20252,220.002,245.002,208.002,208.002,167.21-0.45%294,000
Nov 18, 20252,289.002,302.002,214.002,218.002,177.03-5.17%690,900
Nov 17, 20252,324.002,345.002,304.002,339.002,295.790.65%91,000
Nov 14, 20252,340.002,350.002,324.002,324.002,281.07-1.94%179,300
Nov 13, 20252,370.002,370.002,348.002,370.002,326.221.02%124,200
Nov 12, 20252,322.002,353.002,312.002,346.002,302.661.56%123,600
Nov 11, 20252,319.002,320.002,283.002,310.002,267.330.13%98,700
Nov 10, 20252,302.002,308.002,266.002,307.002,264.382.03%186,200
Nov 7, 20252,282.002,292.002,223.002,261.002,219.23-0.92%169,900
Nov 6, 20252,276.002,301.002,272.002,282.002,239.840.57%104,300