SAKURA KCS Corporation (TYO:4761)
Japan · Delayed Price · Currency is JPY 1,438.00
-46.00 (-3.10%)
Jul 17, 2026, 3:30 PM JST
SAKURA KCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,494.00 | 1,494.00 | 1,401.00 | 1,438.00 | 1,438.00 | -3.10% | 15,800 |
| Jul 16, 2026 | 1,508.00 | 1,508.00 | 1,483.00 | 1,484.00 | 1,484.00 | -1.13% | 4,100 |
| Jul 15, 2026 | 1,475.00 | 1,501.00 | 1,475.00 | 1,501.00 | 1,501.00 | 2.18% | 10,800 |
| Jul 14, 2026 | 1,451.00 | 1,472.00 | 1,450.00 | 1,469.00 | 1,469.00 | 0.27% | 8,600 |
| Jul 13, 2026 | 1,475.00 | 1,475.00 | 1,452.00 | 1,465.00 | 1,465.00 | -0.48% | 3,600 |
| Jul 10, 2026 | 1,474.00 | 1,480.00 | 1,471.00 | 1,472.00 | 1,472.00 | - | 4,900 |
| Jul 9, 2026 | 1,470.00 | 1,472.00 | 1,461.00 | 1,472.00 | 1,472.00 | 0.20% | 2,600 |
| Jul 8, 2026 | 1,464.00 | 1,470.00 | 1,440.00 | 1,469.00 | 1,469.00 | 0.62% | 6,900 |
| Jul 7, 2026 | 1,455.00 | 1,466.00 | 1,443.00 | 1,460.00 | 1,460.00 | 1.18% | 8,400 |
| Jul 6, 2026 | 1,446.00 | 1,450.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0.21% | 4,200 |
| Jul 3, 2026 | 1,425.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | 1.05% | 2,500 |
| Jul 2, 2026 | 1,444.00 | 1,444.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.66% | 3,500 |
| Jul 1, 2026 | 1,428.00 | 1,450.00 | 1,411.00 | 1,449.00 | 1,449.00 | 3.57% | 13,300 |
| Jun 30, 2026 | 1,399.00 | 1,411.00 | 1,386.00 | 1,399.00 | 1,399.00 | 1.16% | 7,800 |
| Jun 29, 2026 | 1,383.00 | 1,383.00 | 1,360.00 | 1,383.00 | 1,383.00 | 0.22% | 8,600 |
| Jun 26, 2026 | 1,380.00 | 1,381.00 | 1,369.00 | 1,380.00 | 1,380.00 | 0.66% | 2,800 |
| Jun 25, 2026 | 1,375.00 | 1,380.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.81% | 3,200 |
| Jun 24, 2026 | 1,357.00 | 1,360.00 | 1,356.00 | 1,360.00 | 1,360.00 | -0.66% | 1,300 |
| Jun 23, 2026 | 1,360.00 | 1,369.00 | 1,358.00 | 1,369.00 | 1,369.00 | - | 2,400 |
| Jun 22, 2026 | 1,367.00 | 1,369.00 | 1,356.00 | 1,369.00 | 1,369.00 | 0.07% | 3,900 |
| Jun 19, 2026 | 1,357.00 | 1,368.00 | 1,351.00 | 1,368.00 | 1,368.00 | 0.74% | 2,300 |
| Jun 18, 2026 | 1,376.00 | 1,376.00 | 1,355.00 | 1,358.00 | 1,358.00 | -0.80% | 1,100 |
| Jun 17, 2026 | 1,376.00 | 1,376.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.44% | 2,700 |
| Jun 16, 2026 | 1,370.00 | 1,375.00 | 1,367.00 | 1,375.00 | 1,375.00 | 0.59% | 3,900 |
| Jun 15, 2026 | 1,373.00 | 1,373.00 | 1,344.00 | 1,367.00 | 1,367.00 | 0.22% | 4,900 |
| Jun 12, 2026 | 1,363.00 | 1,364.00 | 1,355.00 | 1,364.00 | 1,364.00 | 0.96% | 1,600 |
| Jun 11, 2026 | 1,355.00 | 1,356.00 | 1,336.00 | 1,351.00 | 1,351.00 | -0.66% | 4,100 |
| Jun 10, 2026 | 1,357.00 | 1,366.00 | 1,335.00 | 1,360.00 | 1,360.00 | -1.31% | 4,500 |
| Jun 9, 2026 | 1,377.00 | 1,378.00 | 1,368.00 | 1,378.00 | 1,378.00 | 0.36% | 1,200 |
| Jun 8, 2026 | 1,368.00 | 1,373.00 | 1,340.00 | 1,373.00 | 1,373.00 | -1.79% | 8,700 |
| Jun 5, 2026 | 1,375.00 | 1,398.00 | 1,375.00 | 1,398.00 | 1,398.00 | 2.04% | 4,600 |
| Jun 4, 2026 | 1,380.00 | 1,380.00 | 1,366.00 | 1,370.00 | 1,370.00 | -1.30% | 800 |
| Jun 3, 2026 | 1,370.00 | 1,400.00 | 1,358.00 | 1,388.00 | 1,388.00 | 2.44% | 7,000 |
| Jun 2, 2026 | 1,366.00 | 1,369.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.81% | 2,500 |
| Jun 1, 2026 | 1,403.00 | 1,403.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.00% | 2,900 |
| May 29, 2026 | 1,384.00 | 1,419.00 | 1,383.00 | 1,394.00 | 1,394.00 | 0.65% | 4,300 |
| May 28, 2026 | 1,387.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.72% | 2,800 |
| May 27, 2026 | 1,402.00 | 1,402.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.14% | 8,000 |
| May 26, 2026 | 1,395.00 | 1,395.00 | 1,378.00 | 1,393.00 | 1,393.00 | 0.51% | 4,800 |
| May 25, 2026 | 1,399.00 | 1,399.00 | 1,378.00 | 1,386.00 | 1,386.00 | 0.87% | 4,300 |
| May 22, 2026 | 1,344.00 | 1,388.00 | 1,344.00 | 1,374.00 | 1,374.00 | 2.69% | 13,400 |
| May 21, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,338.00 | 1,338.00 | -0.45% | 7,500 |
| May 20, 2026 | 1,352.00 | 1,360.00 | 1,321.00 | 1,344.00 | 1,344.00 | -0.81% | 7,500 |
| May 19, 2026 | 1,366.00 | 1,366.00 | 1,347.00 | 1,355.00 | 1,355.00 | 0.37% | 5,500 |
| May 18, 2026 | 1,361.00 | 1,361.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.59% | 8,100 |
| May 15, 2026 | 1,346.00 | 1,359.00 | 1,346.00 | 1,358.00 | 1,358.00 | 0.07% | 4,000 |
| May 14, 2026 | 1,357.00 | 1,359.00 | 1,341.00 | 1,357.00 | 1,357.00 | 3.75% | 21,400 |
| May 13, 2026 | 1,290.00 | 1,314.00 | 1,290.00 | 1,308.00 | 1,308.00 | 2.11% | 6,900 |
| May 12, 2026 | 1,304.00 | 1,305.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.54% | 3,300 |
| May 11, 2026 | 1,305.00 | 1,308.00 | 1,298.00 | 1,301.00 | 1,301.00 | -0.23% | 2,600 |