Skip to main content
logo
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,470.00
-14.00 (-0.56%)
Jul 24, 2026, 3:30 PM JST

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,407.002,443.002,405.002,427.002,377.21-0.08%182,200
Jun 23, 20262,470.002,470.002,428.002,429.002,379.16-1.70%201,600
Jun 22, 20262,412.002,480.002,412.002,471.002,420.302.45%253,600
Jun 19, 20262,438.002,452.002,403.002,412.002,362.51-1.07%481,600
Jun 18, 20262,431.002,442.002,413.002,438.002,387.980.49%201,700
Jun 17, 20262,417.002,447.002,408.002,426.002,376.230.83%178,600
Jun 16, 20262,388.002,414.002,368.002,406.002,356.640.54%302,500
Jun 15, 20262,376.002,395.002,362.002,393.002,343.902.18%232,400
Jun 12, 20262,343.002,361.002,334.002,342.002,293.950.56%374,200
Jun 11, 20262,332.002,335.002,290.002,329.002,281.22-0.77%307,100
Jun 10, 20262,338.002,352.002,323.002,347.002,298.850.26%193,100
Jun 9, 20262,369.002,380.002,332.002,341.002,292.97-0.43%253,600
Jun 8, 20262,327.002,367.002,319.002,351.002,302.76-0.30%262,100
Jun 5, 20262,322.002,359.002,304.002,358.002,309.621.95%182,000
Jun 4, 20262,319.002,340.002,313.002,313.002,265.54-0.90%209,100
Jun 3, 20262,299.002,349.002,297.002,334.002,286.112.10%242,000
Jun 2, 20262,295.002,299.002,248.002,286.002,239.10-1.59%303,800
Jun 1, 20262,330.002,340.002,298.002,323.002,275.34-1.06%224,700
May 29, 20262,381.002,403.002,348.002,348.002,299.83-1.30%385,000
May 28, 20262,346.002,387.002,320.002,379.002,330.190.98%267,000
May 27, 20262,343.002,363.002,333.002,356.002,307.660.99%249,800
May 26, 20262,307.002,334.002,292.002,333.002,285.131.97%215,400
May 25, 20262,308.002,318.002,278.002,288.002,241.060.88%224,300
May 22, 20262,273.002,297.002,246.002,268.002,221.47-0.22%243,700
May 21, 20262,260.002,296.002,254.002,273.002,226.361.61%192,600
May 20, 20262,265.002,265.002,217.002,237.002,191.10-2.57%371,200
May 19, 20262,322.002,329.002,275.002,296.002,248.89-0.69%261,700
May 18, 20262,305.002,322.002,294.002,312.002,264.560.35%196,900
May 15, 20262,300.002,322.002,278.002,304.002,256.730.04%230,700