Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,125.00
-20.00 (-0.93%)
Mar 26, 2026, 1:29 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,152.002,157.002,130.002,145.002,145.001.51%40,600
Mar 24, 20262,112.002,116.002,090.002,113.002,113.002.47%34,500
Mar 23, 20262,105.002,105.002,056.002,062.002,062.00-2.60%71,700
Mar 19, 20262,159.002,159.002,116.002,117.002,117.00-2.89%41,000
Mar 18, 20262,142.002,180.002,134.002,180.002,180.003.32%29,700
Mar 17, 20262,120.002,138.002,110.002,110.002,110.000.43%34,900
Mar 16, 20262,100.002,109.002,090.002,101.002,101.00-0.14%32,900
Mar 13, 20262,080.002,119.002,080.002,104.002,104.000.38%36,300
Mar 12, 20262,116.002,141.002,088.002,096.002,096.00-1.27%80,700
Mar 11, 20262,125.002,153.002,123.002,123.002,123.000.38%35,600
Mar 10, 20262,115.002,126.002,090.002,115.002,115.002.42%60,000
Mar 9, 20262,055.002,069.002,022.002,065.002,065.00-2.64%145,000
Mar 6, 20262,137.002,137.002,083.002,121.002,121.00-0.47%62,600
Mar 5, 20262,119.002,155.002,111.002,131.002,131.003.25%36,900
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