Skip to main content
logo
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,291.00
+22.00 (0.97%)
Sep 5, 2025, 3:30 PM JST

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,264.002,275.002,250.002,269.002,269.000.18%134,000
Sep 3, 20252,254.002,272.002,249.002,265.002,265.000.53%153,500
Sep 2, 20252,242.002,260.002,240.002,253.002,253.000.09%119,400
Sep 1, 20252,260.002,269.002,235.002,251.002,251.00-0.49%121,600
Aug 29, 20252,249.002,271.002,239.002,262.002,262.000.35%140,900
Aug 28, 20252,268.002,269.002,245.002,254.002,254.00-0.57%129,200
Aug 27, 20252,282.002,289.002,261.002,267.002,267.00-0.83%122,700
Aug 26, 20252,303.002,306.002,279.002,286.002,286.00-0.74%175,200
Aug 25, 20252,312.002,322.002,299.002,303.002,303.000.22%103,600
Aug 22, 20252,288.002,300.002,276.002,298.002,298.000.44%107,800
Aug 21, 20252,287.002,297.002,281.002,288.002,288.00-0.09%123,400
Aug 20, 20252,290.002,314.002,287.002,290.002,290.00-0.26%178,800
Aug 19, 20252,306.002,309.002,282.002,296.002,296.00-0.43%162,100
Aug 18, 20252,284.002,306.002,267.002,306.002,306.001.59%161,500
Aug 15, 20252,259.002,271.002,237.002,270.002,270.000.89%153,900
Aug 14, 20252,230.002,250.002,228.002,250.002,250.001.35%185,400
Aug 13, 20252,215.002,245.002,210.002,220.002,220.000.41%192,100
Aug 12, 20252,225.002,244.002,205.002,211.002,211.000.41%311,800
Aug 8, 20252,223.002,254.002,201.002,202.002,202.00-2.35%401,300
Aug 7, 20252,260.002,264.002,200.002,255.002,255.000.04%286,200
Aug 6, 20252,233.002,265.002,233.002,254.002,254.001.99%252,000
Aug 5, 20252,200.002,223.002,192.002,210.002,210.001.10%174,400
Aug 4, 20252,148.002,186.002,141.002,186.002,186.00-0.18%132,700
Aug 1, 20252,173.002,200.002,173.002,190.002,190.001.48%159,400
Jul 31, 20252,140.002,167.002,138.002,158.002,158.000.84%132,100
Jul 30, 20252,127.002,149.002,125.002,140.002,140.000.19%121,100
Jul 29, 20252,141.002,143.002,125.002,136.002,136.00-0.28%117,500
Jul 28, 20252,160.002,162.002,137.002,142.002,142.00-0.79%219,800
Jul 25, 20252,142.002,162.002,120.002,159.002,159.000.79%161,300
Jul 24, 20252,122.002,145.002,120.002,142.002,142.001.66%173,300
Jul 23, 20252,106.002,124.002,104.002,107.002,107.000.57%214,200
Jul 22, 20252,093.002,116.002,085.002,095.002,095.001.06%173,700
Jul 18, 20252,079.002,087.002,064.002,073.002,073.000.93%132,100
Jul 17, 20252,025.002,058.002,010.002,054.002,054.001.13%199,800
Jul 16, 20252,055.002,058.002,031.002,031.002,031.00-1.17%161,600
Jul 15, 20252,055.002,063.002,050.002,055.002,055.00-0.44%148,300
Jul 14, 20252,050.002,073.002,046.002,064.002,064.000.54%156,400
Jul 11, 20252,025.002,055.002,025.002,053.002,053.001.43%247,800
Jul 10, 20252,025.002,028.001,997.002,024.002,024.000.55%229,500
Jul 9, 20251,992.002,021.001,982.002,013.002,013.001.82%307,000
Jul 8, 20251,963.001,989.001,955.001,977.001,977.00-0.40%246,700
Jul 7, 20252,000.002,004.001,980.001,985.001,985.00-0.10%199,800
Jul 4, 20251,984.002,000.001,980.001,987.001,987.000.15%150,800
Jul 3, 20251,971.001,984.001,953.001,984.001,984.000.61%169,700
Jul 2, 20251,936.001,973.001,935.001,972.001,972.001.34%214,000
Jul 1, 20251,945.001,957.001,937.001,946.001,946.00-0.05%177,600
Jun 30, 20251,966.001,980.001,942.001,947.001,947.00-0.41%264,500
Jun 27, 20251,925.001,955.001,911.001,955.001,955.00-0.76%350,800
Jun 26, 20251,936.001,972.001,936.001,970.001,925.001.29%381,200
Jun 25, 20251,927.001,945.001,916.001,945.001,900.570.88%239,600