Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,041.00
-43.00 (-2.06%)
Jun 4, 2026, 3:30 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,051.002,068.002,036.002,041.002,041.00-2.06%26,200
Jun 3, 20262,060.002,091.002,060.002,084.002,084.001.07%12,300
Jun 2, 20262,081.002,084.002,046.002,062.002,062.00-1.25%29,200
Jun 1, 20262,105.002,110.002,075.002,088.002,088.00-0.29%20,400
May 29, 20262,103.002,122.002,094.002,094.002,094.00-0.43%15,700
May 28, 20262,094.002,112.002,069.002,103.002,103.000.38%24,700
May 27, 20262,089.002,112.002,084.002,095.002,095.000.43%12,600
May 26, 20262,088.002,109.002,069.002,086.002,086.000.10%14,300
May 25, 20262,140.002,140.002,080.002,084.002,084.00-1.14%17,000
May 22, 20262,097.002,117.002,097.002,108.002,108.000.52%16,400
May 21, 20262,097.002,107.002,080.002,097.002,097.000.62%12,000
May 20, 20262,084.002,088.002,035.002,084.002,084.000.19%44,300
May 19, 20262,040.002,081.002,040.002,080.002,080.002.06%31,200
May 18, 20262,106.002,106.002,036.002,038.002,038.00-3.69%37,200
May 15, 20262,127.002,153.002,103.002,116.002,116.000.71%45,700
May 14, 20262,160.002,160.002,089.002,101.002,101.00-2.42%48,300
May 13, 20262,069.002,212.002,024.002,153.002,153.004.72%117,900
May 12, 20262,070.002,084.002,045.002,056.002,056.00-0.05%18,900
May 11, 20262,037.002,060.002,037.002,057.002,057.000.98%17,100
May 8, 20262,051.002,051.002,021.002,037.002,037.00-1.50%20,400
May 7, 20262,042.002,070.002,040.002,068.002,068.001.57%18,600
May 1, 20262,040.002,043.002,015.002,036.002,036.000.15%23,100
Apr 30, 20262,049.002,049.002,023.002,033.002,033.00-0.78%26,300
Apr 28, 20262,037.002,049.002,032.002,049.002,049.000.59%17,400
Apr 27, 20262,035.002,039.002,020.002,037.002,037.000.10%24,800
Apr 24, 20262,059.002,070.002,035.002,035.002,035.00-1.79%27,100
Apr 23, 20262,071.002,072.002,055.002,072.002,072.00-21,800
Apr 22, 20262,086.002,087.002,069.002,072.002,072.00-0.67%29,300
Apr 21, 20262,104.002,104.002,085.002,086.002,086.00-0.29%16,600
Apr 20, 20262,105.002,105.002,086.002,092.002,092.00-0.29%15,800
Apr 17, 20262,114.002,118.002,088.002,098.002,098.00-1.27%30,200
Apr 16, 20262,138.002,147.002,116.002,125.002,125.00-0.19%24,700
Apr 15, 20262,129.002,146.002,119.002,129.002,129.000.66%19,200
Apr 14, 20262,129.002,129.002,105.002,115.002,115.000.28%20,400
Apr 13, 20262,107.002,128.002,094.002,109.002,109.00-0.47%22,200
Apr 10, 20262,131.002,143.002,112.002,119.002,119.00-0.19%23,000
Apr 9, 20262,140.002,158.002,121.002,123.002,123.00-1.07%24,500
Apr 8, 20262,150.002,175.002,140.002,146.002,146.000.42%26,200
Apr 7, 20262,135.002,144.002,122.002,137.002,137.000.42%15,100
Apr 6, 20262,119.002,139.002,119.002,128.002,128.000.33%13,300
Apr 3, 20262,106.002,131.002,106.002,121.002,121.000.86%10,000
Apr 2, 20262,112.002,158.002,097.002,103.002,103.00-30,900
Apr 1, 20262,048.002,105.002,048.002,103.002,103.003.34%28,300
Mar 31, 20262,030.002,061.002,020.002,035.002,035.000.05%25,900
Mar 30, 20262,032.002,047.002,008.002,034.002,034.00-2.21%47,600
Mar 27, 20262,136.002,155.002,124.002,142.002,080.000.28%38,700
Mar 26, 20262,141.002,151.002,107.002,136.002,074.17-0.42%22,100
Mar 25, 20262,152.002,157.002,130.002,145.002,082.911.51%40,600
Mar 24, 20262,112.002,116.002,090.002,113.002,051.842.47%34,500
Mar 23, 20262,105.002,105.002,056.002,062.002,002.32-2.60%71,700