Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,143.00
+13.00 (0.61%)
Sep 11, 2026, 3:30 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,123.002,133.002,119.002,130.002,130.00-0.23%8,900
Sep 9, 20262,128.002,140.002,115.002,135.002,135.000.19%14,400
Sep 8, 20262,151.002,159.002,131.002,131.002,131.00-1.34%17,200
Sep 7, 20262,181.002,184.002,160.002,160.002,160.00-0.32%11,800
Sep 4, 20262,157.002,173.002,149.002,167.002,167.000.60%16,300
Sep 3, 20262,147.002,169.002,147.002,154.002,154.000.42%16,400
Sep 2, 20262,165.002,173.002,142.002,145.002,145.00-2.05%40,600
Sep 1, 20262,151.002,191.002,150.002,190.002,190.001.48%27,500
Aug 31, 20262,156.002,164.002,145.002,158.002,158.000.09%35,500
Aug 28, 20262,155.002,164.002,149.002,156.002,156.00-0.09%41,900
Aug 27, 20262,159.002,178.002,155.002,158.002,158.00-0.09%24,900
Aug 26, 20262,173.002,186.002,158.002,160.002,160.00-0.51%25,900
Aug 25, 20262,184.002,188.002,166.002,171.002,171.00-0.41%14,900
Aug 24, 20262,172.002,189.002,168.002,180.002,180.000.37%17,400
Aug 21, 20262,168.002,178.002,156.002,172.002,172.00-0.55%19,300
Aug 20, 20262,166.002,185.002,164.002,184.002,184.000.78%16,300
Aug 19, 20262,173.002,173.002,151.002,167.002,167.00-1.14%18,200
Aug 18, 20262,178.002,197.002,165.002,192.002,192.000.27%17,200
Aug 17, 20262,190.002,209.002,174.002,186.002,186.00-0.59%22,600
Aug 14, 20262,145.002,200.002,142.002,199.002,199.001.52%30,100
Aug 13, 20262,150.002,166.002,134.002,166.002,166.000.84%17,800
Aug 12, 20262,140.002,150.002,121.002,148.002,148.001.27%24,600
Aug 10, 20262,135.002,139.002,115.002,121.002,121.000.33%25,000
Aug 7, 20262,170.002,185.002,057.002,114.002,114.00-2.58%70,300
Aug 6, 20262,141.002,175.002,141.002,170.002,170.000.84%8,700
Aug 5, 20262,151.002,175.002,143.002,152.002,152.000.80%14,400
Aug 4, 20262,130.002,158.002,130.002,135.002,135.00-0.42%16,600
Aug 3, 20262,160.002,160.002,121.002,144.002,144.00-1.43%23,700
Jul 31, 20262,188.002,205.002,167.002,175.002,175.00-0.50%16,900
Jul 30, 20262,186.002,219.002,175.002,186.002,186.00-0.64%24,100
Jul 29, 20262,184.002,205.002,165.002,200.002,200.001.62%25,300
Jul 28, 20262,187.002,188.002,149.002,165.002,165.00-0.96%24,200
Jul 27, 20262,165.002,203.002,162.002,186.002,186.00-0.82%25,000
Jul 24, 20262,211.002,213.002,194.002,204.002,204.00-0.45%14,300
Jul 23, 20262,204.002,218.002,195.002,214.002,214.000.59%17,400
Jul 22, 20262,207.002,219.002,193.002,201.002,201.000.64%16,600
Jul 21, 20262,162.002,207.002,162.002,187.002,187.001.20%21,100
Jul 17, 20262,160.002,177.002,147.002,161.002,161.00-0.09%22,200
Jul 16, 20262,160.002,189.002,151.002,163.002,163.000.23%14,500
Jul 15, 20262,174.002,174.002,151.002,158.002,158.000.33%3,900
Jul 14, 20262,156.002,176.002,143.002,151.002,151.000.75%11,100
Jul 13, 20262,162.002,175.002,134.002,135.002,135.00-0.97%17,500
Jul 10, 20262,133.002,170.002,111.002,156.002,156.002.04%36,400
Jul 9, 20262,108.002,126.002,096.002,113.002,113.000.24%12,800
Jul 8, 20262,112.002,129.002,103.002,108.002,108.00-0.19%17,800
Jul 7, 20262,130.002,144.002,112.002,112.002,112.00-0.09%25,700
Jul 6, 20262,090.002,131.002,086.002,114.002,114.001.34%21,000
Jul 3, 20262,097.002,108.002,079.002,086.002,086.000.29%11,700
Jul 2, 20262,093.002,108.002,080.002,080.002,080.000.14%21,100
Jul 1, 20262,071.002,087.002,071.002,077.002,077.000.29%8,500