SAKURA KCS Corporation (TYO:4761)
Japan · Delayed Price · Currency is JPY 1,472.00
+4.00 (0.27%)
Oct 14, 2026, 12:50 PM JST
SAKURA KCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,462.00 | 1,480.00 | 1,460.00 | 1,472.00 | 1,472.00 | 0.27% | 6,100 |
| Oct 13, 2026 | 1,480.00 | 1,480.00 | 1,455.00 | 1,468.00 | 1,468.00 | -0.54% | 5,300 |
| Oct 9, 2026 | 1,457.00 | 1,476.00 | 1,455.00 | 1,476.00 | 1,476.00 | 1.65% | 6,500 |
| Oct 8, 2026 | 1,466.00 | 1,484.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.95% | 4,600 |
| Oct 7, 2026 | 1,460.00 | 1,467.00 | 1,445.00 | 1,466.00 | 1,466.00 | 0.62% | 7,600 |
| Oct 6, 2026 | 1,463.00 | 1,469.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.41% | 4,100 |
| Oct 5, 2026 | 1,468.00 | 1,475.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.34% | 5,800 |
| Oct 2, 2026 | 1,475.00 | 1,482.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.14% | 3,400 |
| Oct 1, 2026 | 1,500.00 | 1,500.00 | 1,477.00 | 1,485.00 | 1,485.00 | - | 6,800 |
| Sep 30, 2026 | 1,515.00 | 1,566.00 | 1,484.00 | 1,485.00 | 1,485.00 | - | 11,500 |
| Sep 29, 2026 | 1,502.00 | 1,502.00 | 1,469.00 | 1,485.00 | 1,485.00 | 2.41% | 14,900 |
| Sep 28, 2026 | 1,501.00 | 1,501.00 | 1,481.00 | 1,481.00 | 1,450.00 | -0.47% | 7,700 |
| Sep 25, 2026 | 1,487.00 | 1,488.00 | 1,481.00 | 1,488.00 | 1,456.85 | 0.27% | 10,300 |
| Sep 24, 2026 | 1,486.00 | 1,486.00 | 1,479.00 | 1,484.00 | 1,452.94 | 0.13% | 7,800 |
| Sep 18, 2026 | 1,495.00 | 1,495.00 | 1,475.00 | 1,482.00 | 1,450.98 | -0.67% | 10,800 |
| Sep 17, 2026 | 1,486.00 | 1,502.00 | 1,482.00 | 1,492.00 | 1,460.77 | 0.88% | 16,200 |
| Sep 16, 2026 | 1,487.00 | 1,488.00 | 1,477.00 | 1,479.00 | 1,448.04 | - | 4,100 |
| Sep 15, 2026 | 1,498.00 | 1,498.00 | 1,475.00 | 1,479.00 | 1,448.04 | -1.00% | 13,800 |
| Sep 14, 2026 | 1,475.00 | 1,496.00 | 1,460.00 | 1,494.00 | 1,462.73 | 4.48% | 15,700 |
| Sep 11, 2026 | 1,425.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,400.07 | 0.35% | 7,000 |
| Sep 10, 2026 | 1,428.00 | 1,439.00 | 1,425.00 | 1,425.00 | 1,395.17 | -0.21% | 2,500 |
| Sep 9, 2026 | 1,441.00 | 1,441.00 | 1,427.00 | 1,428.00 | 1,398.11 | -0.83% | 1,500 |
| Sep 8, 2026 | 1,429.00 | 1,445.00 | 1,429.00 | 1,440.00 | 1,409.86 | 0.63% | 800 |
| Sep 7, 2026 | 1,436.00 | 1,445.00 | 1,431.00 | 1,431.00 | 1,401.05 | -0.21% | 3,300 |
| Sep 4, 2026 | 1,440.00 | 1,441.00 | 1,433.00 | 1,434.00 | 1,403.98 | -0.55% | 2,100 |
| Sep 3, 2026 | 1,446.00 | 1,447.00 | 1,427.00 | 1,442.00 | 1,411.82 | -0.35% | 2,300 |
| Sep 2, 2026 | 1,452.00 | 1,468.00 | 1,441.00 | 1,447.00 | 1,416.71 | -0.48% | 6,000 |
| Sep 1, 2026 | 1,458.00 | 1,458.00 | 1,450.00 | 1,454.00 | 1,423.57 | -0.14% | 4,300 |
| Aug 31, 2026 | 1,459.00 | 1,464.00 | 1,456.00 | 1,456.00 | 1,425.52 | -0.21% | 4,100 |
| Aug 28, 2026 | 1,460.00 | 1,468.00 | 1,458.00 | 1,459.00 | 1,428.46 | 0.34% | 2,700 |
| Aug 27, 2026 | 1,475.00 | 1,475.00 | 1,453.00 | 1,454.00 | 1,423.57 | -0.95% | 7,900 |
| Aug 26, 2026 | 1,451.00 | 1,468.00 | 1,451.00 | 1,468.00 | 1,437.27 | 1.52% | 2,200 |
| Aug 25, 2026 | 1,458.00 | 1,458.00 | 1,444.00 | 1,446.00 | 1,415.73 | -0.55% | 2,100 |
| Aug 24, 2026 | 1,460.00 | 1,460.00 | 1,438.00 | 1,454.00 | 1,423.57 | 1.39% | 5,500 |
| Aug 21, 2026 | 1,430.00 | 1,438.00 | 1,427.00 | 1,434.00 | 1,403.98 | 0.63% | 2,200 |
| Aug 20, 2026 | 1,422.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,395.17 | 0.99% | 6,500 |
| Aug 19, 2026 | 1,435.00 | 1,435.00 | 1,410.00 | 1,411.00 | 1,381.47 | -1.12% | 4,600 |
| Aug 18, 2026 | 1,431.00 | 1,435.00 | 1,427.00 | 1,427.00 | 1,397.13 | -0.14% | 2,200 |
| Aug 17, 2026 | 1,440.00 | 1,440.00 | 1,429.00 | 1,429.00 | 1,399.09 | -0.76% | 3,300 |
| Aug 14, 2026 | 1,440.00 | 1,445.00 | 1,427.00 | 1,440.00 | 1,409.86 | 0.63% | 2,800 |
| Aug 13, 2026 | 1,422.00 | 1,431.00 | 1,422.00 | 1,431.00 | 1,401.05 | 0.63% | 1,600 |
| Aug 12, 2026 | 1,439.00 | 1,440.00 | 1,422.00 | 1,422.00 | 1,392.23 | -0.28% | 4,500 |
| Aug 10, 2026 | 1,431.00 | 1,431.00 | 1,426.00 | 1,426.00 | 1,396.15 | 0.71% | 1,800 |
| Aug 7, 2026 | 1,428.00 | 1,428.00 | 1,413.00 | 1,416.00 | 1,386.36 | -0.28% | 2,300 |
| Aug 6, 2026 | 1,413.00 | 1,430.00 | 1,413.00 | 1,420.00 | 1,390.28 | 0.35% | 1,700 |
| Aug 5, 2026 | 1,416.00 | 1,421.00 | 1,415.00 | 1,415.00 | 1,385.38 | -0.70% | 2,100 |
| Aug 4, 2026 | 1,421.00 | 1,433.00 | 1,420.00 | 1,425.00 | 1,395.17 | 0.92% | 2,500 |
| Aug 3, 2026 | 1,442.00 | 1,443.00 | 1,400.00 | 1,412.00 | 1,382.44 | -6.43% | 18,400 |
| Jul 31, 2026 | 1,509.00 | 1,515.00 | 1,482.00 | 1,509.00 | 1,477.41 | 0.94% | 7,400 |
| Jul 30, 2026 | 1,520.00 | 1,520.00 | 1,486.00 | 1,495.00 | 1,463.71 | -0.07% | 13,300 |