Sakata INX Corporation (TYO:4633)
Japan · Delayed Price · Currency is JPY 2,190.00
+32.00 (1.48%)
Aug 1, 2025, 3:30 PM JST
Sakata INX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,173.00 | 2,200.00 | 2,173.00 | 2,190.00 | 2,190.00 | 1.48% | 159,400 |
| Jul 31, 2025 | 2,140.00 | 2,167.00 | 2,138.00 | 2,158.00 | 2,158.00 | 0.84% | 132,100 |
| Jul 30, 2025 | 2,127.00 | 2,149.00 | 2,125.00 | 2,140.00 | 2,140.00 | 0.19% | 121,100 |
| Jul 29, 2025 | 2,141.00 | 2,143.00 | 2,125.00 | 2,136.00 | 2,136.00 | -0.28% | 117,500 |
| Jul 28, 2025 | 2,160.00 | 2,162.00 | 2,137.00 | 2,142.00 | 2,142.00 | -0.79% | 219,800 |
| Jul 25, 2025 | 2,142.00 | 2,162.00 | 2,120.00 | 2,159.00 | 2,159.00 | 0.79% | 161,300 |
| Jul 24, 2025 | 2,122.00 | 2,145.00 | 2,120.00 | 2,142.00 | 2,142.00 | 1.66% | 173,300 |
| Jul 23, 2025 | 2,106.00 | 2,124.00 | 2,104.00 | 2,107.00 | 2,107.00 | 0.57% | 214,200 |
| Jul 22, 2025 | 2,093.00 | 2,116.00 | 2,085.00 | 2,095.00 | 2,095.00 | 1.06% | 173,700 |
| Jul 18, 2025 | 2,079.00 | 2,087.00 | 2,064.00 | 2,073.00 | 2,073.00 | 0.93% | 132,100 |
| Jul 17, 2025 | 2,025.00 | 2,058.00 | 2,010.00 | 2,054.00 | 2,054.00 | 1.13% | 199,800 |
| Jul 16, 2025 | 2,055.00 | 2,058.00 | 2,031.00 | 2,031.00 | 2,031.00 | -1.17% | 161,600 |
| Jul 15, 2025 | 2,055.00 | 2,063.00 | 2,050.00 | 2,055.00 | 2,055.00 | -0.44% | 148,300 |
| Jul 14, 2025 | 2,050.00 | 2,073.00 | 2,046.00 | 2,064.00 | 2,064.00 | 0.54% | 156,400 |
| Jul 11, 2025 | 2,025.00 | 2,055.00 | 2,025.00 | 2,053.00 | 2,053.00 | 1.43% | 247,800 |
| Jul 10, 2025 | 2,025.00 | 2,028.00 | 1,997.00 | 2,024.00 | 2,024.00 | 0.55% | 229,500 |
| Jul 9, 2025 | 1,992.00 | 2,021.00 | 1,982.00 | 2,013.00 | 2,013.00 | 1.82% | 307,000 |
| Jul 8, 2025 | 1,963.00 | 1,989.00 | 1,955.00 | 1,977.00 | 1,977.00 | -0.40% | 246,700 |
| Jul 7, 2025 | 2,000.00 | 2,004.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.10% | 199,800 |
| Jul 4, 2025 | 1,984.00 | 2,000.00 | 1,980.00 | 1,987.00 | 1,987.00 | 0.15% | 150,800 |
| Jul 3, 2025 | 1,971.00 | 1,984.00 | 1,953.00 | 1,984.00 | 1,984.00 | 0.61% | 169,700 |
| Jul 2, 2025 | 1,936.00 | 1,973.00 | 1,935.00 | 1,972.00 | 1,972.00 | 1.34% | 214,000 |
| Jul 1, 2025 | 1,945.00 | 1,957.00 | 1,937.00 | 1,946.00 | 1,946.00 | -0.05% | 177,600 |
| Jun 30, 2025 | 1,966.00 | 1,980.00 | 1,942.00 | 1,947.00 | 1,947.00 | -0.41% | 264,500 |
| Jun 27, 2025 | 1,925.00 | 1,955.00 | 1,911.00 | 1,955.00 | 1,955.00 | -0.76% | 350,800 |
| Jun 26, 2025 | 1,936.00 | 1,972.00 | 1,936.00 | 1,970.00 | 1,925.00 | 1.29% | 381,200 |
| Jun 25, 2025 | 1,927.00 | 1,945.00 | 1,916.00 | 1,945.00 | 1,900.57 | 0.88% | 239,600 |
| Jun 24, 2025 | 1,922.00 | 1,937.00 | 1,912.00 | 1,928.00 | 1,883.96 | 1.05% | 248,200 |
| Jun 23, 2025 | 1,911.00 | 1,922.00 | 1,896.00 | 1,908.00 | 1,864.42 | -0.37% | 273,400 |
| Jun 20, 2025 | 1,940.00 | 1,944.00 | 1,915.00 | 1,915.00 | 1,871.26 | -1.59% | 326,600 |
| Jun 19, 2025 | 1,939.00 | 1,948.00 | 1,925.00 | 1,946.00 | 1,901.55 | 0.05% | 188,800 |
| Jun 18, 2025 | 1,940.00 | 1,950.00 | 1,931.00 | 1,945.00 | 1,900.57 | 0.10% | 163,500 |
| Jun 17, 2025 | 1,923.00 | 1,949.00 | 1,910.00 | 1,943.00 | 1,898.62 | 1.20% | 169,100 |
| Jun 16, 2025 | 1,917.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,876.14 | 0.21% | 181,400 |
| Jun 13, 2025 | 1,947.00 | 1,955.00 | 1,910.00 | 1,916.00 | 1,872.23 | -2.10% | 237,500 |
| Jun 12, 2025 | 1,973.00 | 1,981.00 | 1,956.00 | 1,957.00 | 1,912.30 | -0.76% | 185,800 |
| Jun 11, 2025 | 1,975.00 | 1,981.00 | 1,961.00 | 1,972.00 | 1,926.95 | -0.30% | 187,000 |
| Jun 10, 2025 | 1,985.00 | 2,015.00 | 1,976.00 | 1,978.00 | 1,932.82 | 1.02% | 286,500 |
| Jun 9, 2025 | 1,970.00 | 1,972.00 | 1,955.00 | 1,958.00 | 1,913.27 | -0.41% | 132,100 |
| Jun 6, 2025 | 1,962.00 | 1,975.00 | 1,960.00 | 1,966.00 | 1,921.09 | 0.31% | 106,800 |
| Jun 5, 2025 | 1,956.00 | 1,966.00 | 1,950.00 | 1,960.00 | 1,915.23 | -0.15% | 129,000 |
| Jun 4, 2025 | 1,949.00 | 1,974.00 | 1,935.00 | 1,963.00 | 1,918.16 | 2.24% | 249,500 |
| Jun 3, 2025 | 1,930.00 | 1,938.00 | 1,918.00 | 1,920.00 | 1,876.14 | -0.41% | 146,600 |
| Jun 2, 2025 | 1,927.00 | 1,932.00 | 1,915.00 | 1,928.00 | 1,883.96 | - | 157,800 |
| May 30, 2025 | 1,900.00 | 1,937.00 | 1,899.00 | 1,928.00 | 1,883.96 | 0.94% | 133,200 |
| May 29, 2025 | 1,896.00 | 1,918.00 | 1,896.00 | 1,910.00 | 1,866.37 | 0.79% | 141,800 |
| May 28, 2025 | 1,902.00 | 1,917.00 | 1,895.00 | 1,895.00 | 1,851.71 | 0.53% | 198,100 |
| May 27, 2025 | 1,885.00 | 1,889.00 | 1,876.00 | 1,885.00 | 1,841.94 | 0.43% | 103,800 |
| May 26, 2025 | 1,877.00 | 1,890.00 | 1,875.00 | 1,877.00 | 1,834.12 | - | 110,300 |
| May 23, 2025 | 1,872.00 | 1,890.00 | 1,869.00 | 1,877.00 | 1,834.12 | 0.43% | 141,500 |