Skip to main content
logo
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,630.00
-42.00 (-1.57%)
Nov 4, 2026, 3:30 PM JST

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,672.002,685.002,581.002,630.002,630.00-1.57%154,000
Nov 2, 20262,690.002,691.002,662.002,672.002,672.00-0.82%134,500
Oct 30, 20262,700.002,719.002,651.002,694.002,694.000.26%190,100
Oct 29, 20262,706.002,707.002,657.002,687.002,687.00-0.56%261,600
Oct 28, 20262,731.002,762.002,695.002,702.002,702.00-0.48%250,500
Oct 27, 20262,685.002,715.002,677.002,715.002,715.001.12%241,100
Oct 26, 20262,698.002,705.002,675.002,685.002,685.00-0.22%157,500
Oct 23, 20262,711.002,712.002,628.002,691.002,691.00-0.59%170,000
Oct 22, 20262,684.002,713.002,674.002,707.002,707.001.27%240,600
Oct 21, 20262,678.002,684.002,646.002,673.002,673.000.94%171,100
Oct 20, 20262,693.002,697.002,639.002,648.002,648.00-1.49%129,200
Oct 19, 20262,683.002,708.002,669.002,688.002,688.000.19%145,600
Oct 16, 20262,685.002,702.002,674.002,683.002,683.000.19%130,800
Oct 15, 20262,678.002,681.002,638.002,678.002,678.00-0.37%244,400
Oct 14, 20262,677.002,698.002,661.002,688.002,688.000.60%135,200
Oct 13, 20262,644.002,678.002,616.002,672.002,672.001.71%133,700
Oct 9, 20262,605.002,635.002,589.002,627.002,627.001.08%81,400
Oct 8, 20262,602.002,603.002,561.002,599.002,599.00-0.91%109,800
Oct 7, 20262,623.002,646.002,619.002,623.002,623.00-0.94%119,000
Oct 6, 20262,628.002,648.002,611.002,648.002,648.001.26%94,200
Oct 5, 20262,606.002,619.002,592.002,615.002,615.000.77%112,700
Oct 2, 20262,606.002,616.002,572.002,595.002,595.00-1.70%159,100
Oct 1, 20262,640.002,645.002,620.002,640.002,640.00-0.04%128,100
Sep 30, 20262,641.002,651.002,634.002,641.002,641.000.19%111,800
Sep 29, 20262,634.002,640.002,607.002,636.002,636.00-0.64%108,300
Sep 28, 20262,692.002,698.002,648.002,653.002,653.00-1.15%158,300
Sep 25, 20262,651.002,692.002,631.002,684.002,684.001.21%163,200
Sep 24, 20262,649.002,669.002,645.002,652.002,652.000.04%133,900
Sep 18, 20262,678.002,690.002,644.002,651.002,651.00-0.97%179,800
Sep 17, 20262,640.002,677.002,625.002,677.002,677.002.18%125,500
Sep 16, 20262,608.002,630.002,605.002,620.002,620.000.89%96,500
Sep 15, 20262,546.002,600.002,544.002,597.002,597.001.76%132,700
Sep 14, 20262,528.002,556.002,515.002,552.002,552.000.47%78,500
Sep 11, 20262,500.002,549.002,492.002,540.002,540.000.36%133,900
Sep 10, 20262,515.002,533.002,498.002,531.002,531.00-0.24%106,700
Sep 9, 20262,480.002,550.002,473.002,537.002,537.002.05%122,000
Sep 8, 20262,569.002,599.002,484.002,486.002,486.00-4.02%128,400
Sep 7, 20262,610.002,621.002,583.002,590.002,590.00-0.46%83,200
Sep 4, 20262,618.002,623.002,582.002,602.002,602.00-1.85%153,300
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