Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,130.00
+66.00 (3.20%)
Mar 5, 2026, 11:30 AM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,113.002,115.002,060.002,064.002,064.00-4.04%102,100
Mar 3, 20262,220.002,220.002,151.002,151.002,151.00-3.06%54,800
Mar 2, 20262,232.002,234.002,192.002,219.002,219.00-1.94%58,400
Feb 27, 20262,236.002,267.002,228.002,263.002,263.001.25%21,500
Feb 26, 20262,256.002,258.002,235.002,235.002,235.00-0.18%32,500
Feb 25, 20262,267.002,267.002,239.002,239.002,239.00-1.06%25,300
Feb 24, 20262,230.002,276.002,220.002,263.002,263.001.62%39,200
Feb 20, 20262,269.002,269.002,223.002,227.002,227.00-2.11%37,200
Feb 19, 20262,278.002,282.002,240.002,275.002,275.00-0.13%29,500
Feb 18, 20262,279.002,290.002,270.002,278.002,278.000.13%13,700
Feb 17, 20262,288.002,295.002,257.002,275.002,275.000.18%24,300
Feb 16, 20262,260.002,298.002,254.002,271.002,271.000.04%41,000
Feb 13, 20262,373.002,375.002,254.002,270.002,270.00-4.42%84,300
Feb 12, 20262,331.002,385.002,331.002,375.002,375.002.55%39,900
Feb 10, 20262,287.002,332.002,281.002,316.002,316.001.53%62,700
Feb 9, 20262,328.002,328.002,269.002,281.002,281.001.83%54,100
Feb 6, 20262,243.002,255.002,225.002,240.002,240.00-0.13%18,300
Feb 5, 20262,250.002,267.002,241.002,243.002,243.000.13%25,200
Feb 4, 20262,195.002,249.002,160.002,240.002,240.001.08%18,900
Feb 3, 20262,189.002,218.002,180.002,216.002,216.002.55%16,600
Feb 2, 20262,198.002,229.002,161.002,161.002,161.00-1.55%25,600
Jan 30, 20262,180.002,197.002,147.002,195.002,195.001.95%24,400
Jan 29, 20262,169.002,178.002,143.002,153.002,153.00-0.83%28,900
Jan 28, 20262,178.002,183.002,166.002,171.002,171.00-1.32%22,000
Jan 27, 20262,186.002,201.002,170.002,200.002,200.000.64%17,800
Jan 26, 20262,213.002,213.002,176.002,186.002,186.00-1.93%36,000
Jan 23, 20262,258.002,260.002,225.002,229.002,229.00-0.31%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