Skip to main content
logo
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,314.00
+26.00 (1.14%)
May 26, 2026, 10:34 AM JST

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,308.002,318.002,278.002,288.002,288.000.88%224,300
May 22, 20262,273.002,297.002,246.002,268.002,268.00-0.22%243,700
May 21, 20262,260.002,296.002,254.002,273.002,273.001.61%192,600
May 20, 20262,265.002,265.002,217.002,237.002,237.00-2.57%371,200
May 19, 20262,322.002,329.002,275.002,296.002,296.00-0.69%261,700
May 18, 20262,305.002,322.002,294.002,312.002,312.000.35%196,900
May 15, 20262,300.002,322.002,278.002,304.002,304.000.04%230,700
May 14, 20262,309.002,322.002,291.002,303.002,303.00-166,800
May 13, 20262,301.002,312.002,276.002,303.002,303.00-0.17%295,100
May 12, 20262,380.002,396.002,307.002,307.002,307.00-2.86%204,000
May 11, 20262,328.002,400.002,319.002,375.002,375.001.84%225,900
May 8, 20262,353.002,354.002,301.002,332.002,332.00-0.89%203,800
May 7, 20262,377.002,380.002,349.002,353.002,353.000.77%248,000
May 1, 20262,305.002,363.002,305.002,335.002,335.000.04%197,100
Apr 30, 20262,320.002,341.002,305.002,334.002,334.00-0.30%143,200
Apr 28, 20262,314.002,348.002,308.002,341.002,341.000.99%191,700
Apr 27, 20262,317.002,331.002,292.002,318.002,318.000.13%186,400
Apr 24, 20262,328.002,340.002,294.002,315.002,315.000.17%145,000
Apr 23, 20262,316.002,319.002,280.002,311.002,311.00-0.86%250,600
Apr 22, 20262,365.002,367.002,325.002,331.002,331.00-1.52%192,500
Apr 21, 20262,375.002,378.002,346.002,367.002,367.000.51%168,700
Apr 20, 20262,399.002,402.002,351.002,355.002,355.00-0.55%108,900
Apr 17, 20262,362.002,373.002,349.002,368.002,368.000.30%197,800
Apr 16, 20262,362.002,371.002,352.002,361.002,361.00-0.51%232,000
Apr 15, 20262,388.002,400.002,358.002,373.002,373.000.25%151,700
Apr 14, 20262,393.002,393.002,358.002,367.002,367.00-0.13%148,200
Apr 13, 20262,390.002,401.002,352.002,370.002,370.00-1.13%160,500
Apr 10, 20262,400.002,418.002,390.002,397.002,397.000.50%143,400
Apr 9, 20262,427.002,437.002,384.002,385.002,385.00-2.13%255,900
Apr 8, 20262,452.002,452.002,403.002,437.002,437.003.18%225,900
Apr 7, 20262,380.002,395.002,350.002,362.002,362.00-0.21%145,700
Apr 6, 20262,355.002,384.002,351.002,367.002,367.000.98%137,500
Apr 3, 20262,330.002,357.002,330.002,344.002,344.000.82%131,300
Apr 2, 20262,350.002,380.002,312.002,325.002,325.00-1.06%241,000
Apr 1, 20262,310.002,350.002,295.002,350.002,350.003.66%296,800
Mar 31, 20262,234.002,292.002,225.002,267.002,267.000.67%406,300
Mar 30, 20262,220.002,260.002,208.002,252.002,252.00-0.75%333,300
Mar 27, 20262,261.002,289.002,259.002,269.002,269.00-0.31%242,600
Mar 26, 20262,300.002,300.002,249.002,276.002,276.00-0.39%218,700
Mar 25, 20262,285.002,299.002,275.002,285.002,285.002.15%225,500
Mar 24, 20262,231.002,240.002,201.002,237.002,237.003.23%268,600
Mar 23, 20262,175.002,176.002,130.002,167.002,167.00-2.39%400,200
Mar 19, 20262,255.002,262.002,220.002,220.002,220.00-4.35%343,800
Mar 18, 20262,300.002,321.002,284.002,321.002,321.002.61%180,800
Mar 17, 20262,318.002,329.002,262.002,262.002,262.00-2.79%259,700
Mar 16, 20262,339.002,352.002,304.002,327.002,327.00-1.06%201,600
Mar 13, 20262,351.002,374.002,340.002,352.002,352.00-1.34%310,800
Mar 12, 20262,436.002,441.002,370.002,384.002,384.00-1.37%270,200
Mar 11, 20262,498.002,513.002,417.002,417.002,417.00-2.07%310,800
Mar 10, 20262,445.002,489.002,434.002,468.002,468.002.53%215,100