SAKURA KCS Corporation (TYO:4761)
Japan · Delayed Price · Currency is JPY 1,327.00
+1.00 (0.08%)
Jan 23, 2026, 3:30 PM JST
SAKURA KCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,319.00 | 1,330.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.68% | 4,900 |
| Jan 21, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,317.00 | 1,317.00 | -1.05% | 10,300 |
| Jan 20, 2026 | 1,367.00 | 1,367.00 | 1,322.00 | 1,331.00 | 1,331.00 | -1.84% | 14,200 |
| Jan 19, 2026 | 1,366.00 | 1,367.00 | 1,350.00 | 1,356.00 | 1,356.00 | -0.80% | 8,000 |
| Jan 16, 2026 | 1,354.00 | 1,384.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.74% | 13,800 |
| Jan 15, 2026 | 1,348.00 | 1,357.00 | 1,340.00 | 1,357.00 | 1,357.00 | 1.42% | 7,600 |
| Jan 14, 2026 | 1,335.00 | 1,345.00 | 1,335.00 | 1,338.00 | 1,338.00 | 0.30% | 4,000 |
| Jan 13, 2026 | 1,340.00 | 1,348.00 | 1,333.00 | 1,334.00 | 1,334.00 | 0.83% | 12,100 |
| Jan 9, 2026 | 1,316.00 | 1,329.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.76% | 6,700 |
| Jan 8, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,313.00 | 1,313.00 | 0.61% | 9,100 |
| Jan 7, 2026 | 1,308.00 | 1,313.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.31% | 6,000 |
| Jan 6, 2026 | 1,295.00 | 1,309.00 | 1,295.00 | 1,301.00 | 1,301.00 | 0.46% | 6,200 |
| Jan 5, 2026 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,295.00 | 2.53% | 9,700 |
| Dec 30, 2025 | 1,266.00 | 1,270.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.47% | 4,200 |
| Dec 29, 2025 | 1,279.00 | 1,284.00 | 1,268.00 | 1,269.00 | 1,269.00 | -0.47% | 8,300 |
| Dec 26, 2025 | 1,268.00 | 1,281.00 | 1,268.00 | 1,275.00 | 1,275.00 | 0.71% | 10,000 |
| Dec 25, 2025 | 1,256.00 | 1,266.00 | 1,256.00 | 1,266.00 | 1,266.00 | 0.88% | 6,700 |
| Dec 24, 2025 | 1,241.00 | 1,255.00 | 1,237.00 | 1,255.00 | 1,255.00 | 1.05% | 9,100 |
| Dec 23, 2025 | 1,240.00 | 1,252.00 | 1,236.00 | 1,242.00 | 1,242.00 | 0.16% | 5,900 |
| Dec 22, 2025 | 1,236.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 12,600 |
| Dec 19, 2025 | 1,231.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,230.00 | - | 3,100 |
| Dec 18, 2025 | 1,224.00 | 1,232.00 | 1,224.00 | 1,230.00 | 1,230.00 | 0.41% | 3,200 |
| Dec 17, 2025 | 1,229.00 | 1,237.00 | 1,224.00 | 1,225.00 | 1,225.00 | -0.33% | 6,900 |
| Dec 16, 2025 | 1,237.00 | 1,239.00 | 1,225.00 | 1,229.00 | 1,229.00 | -0.41% | 5,100 |
| Dec 15, 2025 | 1,221.00 | 1,235.00 | 1,221.00 | 1,234.00 | 1,234.00 | -0.08% | 6,400 |
| Dec 12, 2025 | 1,276.00 | 1,276.00 | 1,234.00 | 1,235.00 | 1,235.00 | -1.83% | 15,000 |
| Dec 11, 2025 | 1,251.00 | 1,260.00 | 1,233.00 | 1,258.00 | 1,258.00 | 1.45% | 11,400 |
| Dec 10, 2025 | 1,229.00 | 1,242.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.90% | 11,900 |
| Dec 9, 2025 | 1,224.00 | 1,233.00 | 1,224.00 | 1,229.00 | 1,229.00 | -0.57% | 2,700 |
| Dec 8, 2025 | 1,231.00 | 1,238.00 | 1,200.00 | 1,236.00 | 1,236.00 | 0.41% | 9,200 |
| Dec 5, 2025 | 1,227.00 | 1,232.00 | 1,225.00 | 1,231.00 | 1,231.00 | - | 2,300 |
| Dec 4, 2025 | 1,236.00 | 1,245.00 | 1,228.00 | 1,231.00 | 1,231.00 | 0.49% | 4,400 |
| Dec 3, 2025 | 1,224.00 | 1,241.00 | 1,215.00 | 1,225.00 | 1,225.00 | 0.41% | 5,100 |
| Dec 2, 2025 | 1,241.00 | 1,246.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.69% | 6,800 |
| Dec 1, 2025 | 1,266.00 | 1,266.00 | 1,239.00 | 1,241.00 | 1,241.00 | -1.12% | 7,200 |
| Nov 28, 2025 | 1,249.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,255.00 | 0.48% | 7,100 |
| Nov 27, 2025 | 1,243.00 | 1,257.00 | 1,243.00 | 1,249.00 | 1,249.00 | 0.48% | 8,100 |
| Nov 26, 2025 | 1,220.00 | 1,251.00 | 1,220.00 | 1,243.00 | 1,243.00 | 2.39% | 7,000 |
| Nov 25, 2025 | 1,220.00 | 1,230.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.16% | 11,900 |
| Nov 21, 2025 | 1,216.00 | 1,223.00 | 1,206.00 | 1,216.00 | 1,216.00 | -0.41% | 5,600 |
| Nov 20, 2025 | 1,190.00 | 1,235.00 | 1,190.00 | 1,221.00 | 1,221.00 | 2.78% | 8,200 |
| Nov 19, 2025 | 1,205.00 | 1,212.00 | 1,180.00 | 1,188.00 | 1,188.00 | -1.57% | 22,100 |
| Nov 18, 2025 | 1,243.00 | 1,250.00 | 1,204.00 | 1,207.00 | 1,207.00 | -2.97% | 11,900 |
| Nov 17, 2025 | 1,249.00 | 1,249.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.11% | 5,100 |
| Nov 14, 2025 | 1,245.00 | 1,263.00 | 1,245.00 | 1,258.00 | 1,258.00 | 0.80% | 8,500 |
| Nov 13, 2025 | 1,237.00 | 1,248.00 | 1,237.00 | 1,248.00 | 1,248.00 | 0.81% | 3,400 |
| Nov 12, 2025 | 1,240.00 | 1,245.00 | 1,237.00 | 1,238.00 | 1,238.00 | -0.16% | 4,400 |
| Nov 11, 2025 | 1,240.00 | 1,247.00 | 1,228.00 | 1,240.00 | 1,240.00 | - | 7,500 |
| Nov 10, 2025 | 1,239.00 | 1,244.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.32% | 7,400 |
| Nov 7, 2025 | 1,223.00 | 1,240.00 | 1,223.00 | 1,236.00 | 1,236.00 | 0.49% | 4,400 |