Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,229.00
-7.00 (-0.31%)
Jan 23, 2026, 3:30 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,258.002,260.002,225.002,229.00--0.31%21,700
Jan 22, 20262,207.002,239.002,207.002,236.002,236.001.41%15,700
Jan 21, 20262,188.002,220.002,169.002,205.002,205.00-0.09%34,300
Jan 20, 20262,245.002,245.002,204.002,207.002,207.00-1.69%27,500
Jan 19, 20262,295.002,295.002,229.002,245.002,245.00-2.14%38,000
Jan 16, 20262,247.002,296.002,231.002,294.002,294.002.09%46,700
Jan 15, 20262,217.002,247.002,202.002,247.002,247.001.26%32,900
Jan 14, 20262,178.002,235.002,178.002,219.002,219.002.07%45,100
Jan 13, 20262,198.002,200.002,161.002,174.002,174.000.18%47,000
Jan 9, 20262,159.002,170.002,150.002,170.002,170.000.98%26,200
Jan 8, 20262,139.002,159.002,139.002,149.002,149.000.66%19,700
Jan 7, 20262,140.002,153.002,124.002,135.002,135.00-0.37%27,700
Jan 6, 20262,109.002,148.002,109.002,143.002,143.001.90%27,000
Jan 5, 20262,114.002,116.002,102.002,103.002,103.000.38%28,000
Dec 30, 20252,110.002,112.002,095.002,095.002,095.00-0.57%25,600
Dec 29, 20252,109.002,118.002,101.002,107.002,107.000.14%24,600
Dec 26, 20252,079.002,104.002,071.002,104.002,104.001.59%30,100
Dec 25, 20252,061.002,078.002,058.002,071.002,071.000.49%19,100
Dec 24, 20252,058.002,074.002,031.002,061.002,061.000.49%74,600
Dec 23, 20252,046.002,061.002,042.002,051.002,051.000.44%29,100
Dec 22, 20252,042.002,048.002,036.002,042.002,042.000.54%23,800
Dec 19, 20252,040.002,042.002,030.002,031.002,031.00-23,100
Dec 18, 20252,034.002,036.002,022.002,031.002,031.000.10%17,600
Dec 17, 20252,043.002,043.002,029.002,029.002,029.00-0.64%26,200
Dec 16, 20252,061.002,071.002,040.002,042.002,042.00-1.35%29,400
Dec 15, 20252,065.002,075.002,060.002,070.002,070.00-0.19%17,300
Dec 12, 20252,064.002,074.002,056.002,074.002,074.001.67%17,700
Dec 11, 20252,055.002,060.002,030.002,040.002,040.00-0.29%24,900
Dec 10, 20252,048.002,056.002,038.002,046.002,046.000.20%19,800
Dec 9, 20252,051.002,061.002,034.002,042.002,042.000.10%13,000
Dec 8, 20252,061.002,067.002,033.002,040.002,040.00-0.20%22,400
Dec 5, 20252,059.002,066.002,040.002,044.002,044.00-1.26%18,000
Dec 4, 20252,055.002,072.002,055.002,070.002,070.000.73%16,800
Dec 3, 20252,068.002,085.002,053.002,055.002,055.00-1.20%14,700
Dec 2, 20252,088.002,088.002,066.002,080.002,080.000.34%18,600
Dec 1, 20252,092.002,100.002,073.002,073.002,073.00-0.96%18,500
Nov 28, 20252,074.002,097.002,073.002,093.002,093.001.36%23,700
Nov 27, 20252,077.002,081.002,060.002,065.002,065.00-0.63%15,000
Nov 26, 20252,060.002,078.002,060.002,078.002,078.001.71%18,400
Nov 25, 20252,057.002,057.002,040.002,043.002,043.000.05%11,000
Nov 21, 20252,033.002,055.002,033.002,042.002,042.000.44%18,000
Nov 20, 20252,029.002,041.002,015.002,033.002,033.001.55%15,100
Nov 19, 20252,011.002,024.001,995.002,002.002,002.00-0.40%21,300
Nov 18, 20252,030.002,030.002,010.002,010.002,010.00-0.99%21,000
Nov 17, 20252,032.002,042.002,019.002,030.002,030.00-14,900
Nov 14, 20252,030.002,055.002,027.002,030.002,030.00-0.25%25,400
Nov 13, 20252,065.002,070.002,011.002,035.002,035.00-1.45%32,400
Nov 12, 20252,037.002,067.002,035.002,065.002,065.001.82%22,200
Nov 11, 20252,049.002,049.002,022.002,028.002,028.00-0.59%13,800
Nov 10, 20252,033.002,050.002,033.002,040.002,040.000.69%13,400