SAKURA KCS Corporation (TYO:4761)
Japan · Delayed Price · Currency is JPY 1,370.00
-18.00 (-1.30%)
Jun 4, 2026, 12:42 PM JST
SAKURA KCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,310.00 | 1,310.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.23% | 900 |
| May 7, 2026 | 1,303.00 | 1,328.00 | 1,303.00 | 1,307.00 | 1,307.00 | 0.54% | 4,700 |
| May 1, 2026 | 1,299.00 | 1,301.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.08% | 1,600 |
| Apr 30, 2026 | 1,305.00 | 1,320.00 | 1,293.00 | 1,299.00 | 1,299.00 | -1.96% | 3,500 |
| Apr 28, 2026 | 1,330.00 | 1,330.00 | 1,314.00 | 1,325.00 | 1,325.00 | 1.84% | 6,600 |
| Apr 27, 2026 | 1,301.00 | 1,303.00 | 1,293.00 | 1,301.00 | 1,301.00 | 0.54% | 4,000 |
| Apr 24, 2026 | 1,304.00 | 1,307.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.84% | 3,200 |
| Apr 23, 2026 | 1,320.00 | 1,320.00 | 1,304.00 | 1,305.00 | 1,305.00 | -1.06% | 1,900 |
| Apr 22, 2026 | 1,329.00 | 1,329.00 | 1,318.00 | 1,319.00 | 1,319.00 | 0.08% | 900 |
| Apr 21, 2026 | 1,322.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,318.00 | -0.30% | 3,600 |
| Apr 20, 2026 | 1,337.00 | 1,343.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.38% | 2,200 |
| Apr 17, 2026 | 1,329.00 | 1,331.00 | 1,315.00 | 1,327.00 | 1,327.00 | -0.15% | 2,000 |
| Apr 16, 2026 | 1,305.00 | 1,335.00 | 1,302.00 | 1,329.00 | 1,329.00 | 2.23% | 9,100 |
| Apr 15, 2026 | 1,293.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,300.00 | 0.54% | 2,400 |
| Apr 14, 2026 | 1,277.00 | 1,293.00 | 1,277.00 | 1,293.00 | 1,293.00 | 1.09% | 4,800 |
| Apr 13, 2026 | 1,289.00 | 1,289.00 | 1,274.00 | 1,279.00 | 1,279.00 | -0.47% | 1,900 |
| Apr 10, 2026 | 1,305.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.91% | 11,700 |
| Apr 9, 2026 | 1,322.00 | 1,322.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.13% | 2,500 |
| Apr 8, 2026 | 1,325.00 | 1,335.00 | 1,314.00 | 1,325.00 | 1,325.00 | 0.30% | 6,500 |
| Apr 7, 2026 | 1,310.00 | 1,321.00 | 1,300.00 | 1,321.00 | 1,321.00 | 0.08% | 4,400 |
| Apr 6, 2026 | 1,317.00 | 1,342.00 | 1,304.00 | 1,320.00 | 1,320.00 | 0.23% | 7,100 |
| Apr 3, 2026 | 1,310.00 | 1,396.00 | 1,300.00 | 1,317.00 | 1,317.00 | 1.00% | 40,700 |
| Apr 2, 2026 | 1,300.00 | 1,313.00 | 1,280.00 | 1,304.00 | 1,304.00 | 0.69% | 5,200 |
| Apr 1, 2026 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | 1.25% | 4,700 |
| Mar 31, 2026 | 1,268.00 | 1,298.00 | 1,259.00 | 1,279.00 | 1,279.00 | 0.24% | 5,000 |
| Mar 30, 2026 | 1,281.00 | 1,288.00 | 1,266.00 | 1,276.00 | 1,276.00 | -1.47% | 9,900 |
| Mar 27, 2026 | 1,365.00 | 1,365.00 | 1,325.00 | 1,333.00 | 1,295.00 | -0.15% | 10,700 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,328.00 | 1,335.00 | 1,296.94 | -0.89% | 7,300 |
| Mar 25, 2026 | 1,342.00 | 1,349.00 | 1,333.00 | 1,347.00 | 1,308.60 | 2.05% | 5,300 |
| Mar 24, 2026 | 1,316.00 | 1,325.00 | 1,313.00 | 1,320.00 | 1,282.37 | 0.38% | 3,800 |
| Mar 23, 2026 | 1,325.00 | 1,327.00 | 1,297.00 | 1,315.00 | 1,277.51 | -1.94% | 11,000 |