Skip to main content
logo
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,505.00
-106.00 (-4.06%)
Feb 13, 2026, 10:35 AM JST

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,598.002,600.002,563.002,569.00--1.61%31,200
Feb 12, 20262,520.002,611.002,445.002,611.002,611.004.27%479,300
Feb 10, 20262,469.002,517.002,465.002,504.002,504.001.75%218,500
Feb 9, 20262,467.002,470.002,430.002,461.002,461.001.48%272,200
Feb 6, 20262,384.002,436.002,376.002,425.002,425.000.75%187,400
Feb 5, 20262,420.002,435.002,403.002,407.002,407.000.54%211,600
Feb 4, 20262,390.002,418.002,373.002,394.002,394.000.63%194,300
Feb 3, 20262,373.002,393.002,364.002,379.002,379.001.32%158,700
Feb 2, 20262,390.002,396.002,335.002,348.002,348.00-0.80%253,500
Jan 30, 20262,364.002,371.002,342.002,367.002,367.000.90%162,400
Jan 29, 20262,352.002,354.002,306.002,346.002,346.00-0.76%167,500
Jan 28, 20262,380.002,381.002,351.002,364.002,364.00-1.62%132,200
Jan 27, 20262,398.002,415.002,380.002,403.002,403.000.21%137,200
Jan 26, 20262,400.002,410.002,380.002,398.002,398.00-1.28%187,100
Jan 23, 20262,440.002,449.002,422.002,429.002,429.00-0.74%130,600
Jan 22, 20262,425.002,454.002,421.002,447.002,447.001.16%131,700
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