Skip to main content
logo
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
-51.00 (-1.92%)
Sep 4, 2026, 1:24 PM JST

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,618.002,623.002,595.002,607.00--1.66%27,800
Sep 3, 20262,655.002,655.002,615.002,651.002,651.001.11%142,500
Sep 2, 20262,657.002,674.002,615.002,622.002,622.00-2.78%160,600
Sep 1, 20262,662.002,702.002,657.002,697.002,697.000.37%105,900
Aug 31, 20262,678.002,690.002,666.002,687.002,687.00-0.19%113,800
Aug 28, 20262,653.002,700.002,646.002,692.002,692.001.51%129,900
Aug 27, 20262,699.002,712.002,652.002,652.002,652.00-1.60%106,500
Aug 26, 20262,676.002,695.002,649.002,695.002,695.001.35%128,700
Aug 25, 20262,679.002,689.002,650.002,659.002,659.00-0.37%139,600
Aug 24, 20262,665.002,690.002,644.002,669.002,669.000.87%173,400
Aug 21, 20262,641.002,650.002,615.002,646.002,646.000.23%123,900
Aug 20, 20262,628.002,640.002,586.002,640.002,640.001.69%173,800
Aug 19, 20262,654.002,666.002,584.002,596.002,596.00-3.17%142,600
Aug 18, 20262,675.002,687.002,650.002,681.002,681.000.22%132,500
Aug 17, 20262,656.002,676.002,645.002,675.002,675.000.72%109,800
Aug 14, 20262,681.002,698.002,635.002,656.002,656.00-1.59%180,000
Aug 13, 20262,663.002,716.002,656.002,699.002,699.000.19%259,300
Aug 12, 20262,612.002,694.002,612.002,694.002,694.003.74%298,800
Aug 10, 20262,562.002,660.002,542.002,597.002,597.004.72%285,700
Aug 7, 20262,625.002,677.002,420.002,480.002,480.00-5.74%318,100
Aug 6, 20262,583.002,639.002,581.002,631.002,631.003.01%230,300
Aug 5, 20262,490.002,554.002,490.002,554.002,554.003.15%153,700
Aug 4, 20262,460.002,492.002,450.002,476.002,476.000.12%129,200
Aug 3, 20262,486.002,486.002,430.002,473.002,473.00-1.08%180,000
Jul 31, 20262,511.002,543.002,475.002,500.002,500.00-0.79%177,400
Jul 30, 20262,500.002,560.002,491.002,520.002,520.000.32%432,000
Jul 29, 20262,521.002,521.002,482.002,512.002,512.000.40%213,700
Jul 28, 20262,535.002,539.002,492.002,502.002,502.00-1.46%181,500
Jul 27, 20262,497.002,539.002,490.002,539.002,539.002.79%252,700
Jul 24, 20262,460.002,490.002,448.002,470.002,470.00-0.56%173,700
Jul 23, 20262,482.002,494.002,462.002,484.002,484.000.28%156,400
Jul 22, 20262,481.002,502.002,469.002,477.002,477.00-0.16%178,200
Jul 21, 20262,450.002,487.002,450.002,481.002,481.001.60%150,200
Jul 17, 20262,459.002,476.002,417.002,442.002,442.00-0.41%194,000
Jul 16, 20262,480.002,489.002,448.002,452.002,452.00-0.73%152,700
Jul 15, 20262,455.002,483.002,429.002,470.002,470.001.73%158,000
Jul 14, 20262,416.002,438.002,416.002,428.002,428.001.55%113,900
Jul 13, 20262,430.002,449.002,386.002,391.002,391.00-0.42%156,900
Jul 10, 20262,413.002,425.002,401.002,401.002,401.00-0.50%141,300
Jul 9, 20262,400.002,438.002,399.002,413.002,413.000.54%138,500
Jul 8, 20262,399.002,420.002,398.002,400.002,400.000.50%155,100
Jul 7, 20262,398.002,427.002,382.002,388.002,388.00-0.62%162,200
Jul 6, 20262,409.002,425.002,391.002,403.002,403.000.13%137,100
Jul 3, 20262,376.002,400.002,372.002,400.002,400.001.39%169,700
Jul 2, 20262,371.002,393.002,363.002,367.002,367.000.72%143,800
Jul 1, 20262,379.002,385.002,346.002,350.002,350.00-0.84%156,900
Jun 30, 20262,413.002,418.002,370.002,370.002,370.00-1.78%154,500
Jun 29, 20262,410.002,417.002,367.002,413.002,413.001.09%464,600
Jun 26, 20262,445.002,465.002,426.002,437.002,387.00-0.33%373,600
Jun 25, 20262,468.002,473.002,441.002,445.002,394.840.74%220,000