Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,066.00
+15.00 (0.73%)
Jun 25, 2026, 3:30 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20262,045.002,066.002,045.002,051.002,051.000.29%11,300
Jun 23, 20262,062.002,069.002,045.002,045.002,045.00-1.21%17,100
Jun 22, 20262,086.002,094.002,054.002,070.002,070.00-0.77%14,200
Jun 19, 20262,090.002,100.002,075.002,086.002,086.000.29%14,200
Jun 18, 20262,074.002,086.002,060.002,080.002,080.000.82%13,600
Jun 17, 20262,035.002,079.002,035.002,063.002,063.001.18%10,400
Jun 16, 20262,059.002,059.002,030.002,039.002,039.00-0.97%11,100
Jun 15, 20262,049.002,072.002,045.002,059.002,059.001.28%13,100
Jun 12, 20262,030.002,050.002,019.002,033.002,033.000.15%18,900
Jun 11, 20262,049.002,049.002,010.002,030.002,030.00-0.44%25,700
Jun 10, 20262,051.002,064.002,025.002,039.002,039.00-0.49%18,500
Jun 9, 20262,068.002,079.002,046.002,049.002,049.000.20%18,600
Jun 8, 20262,037.002,046.002,022.002,045.002,045.00-0.44%27,500
Jun 5, 20262,041.002,071.002,041.002,054.002,054.000.64%13,200
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