Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,037.00
-31.00 (-1.50%)
May 8, 2026, 3:30 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,032.002,047.002,008.002,034.002,034.00-5.04%47,600
Mar 27, 20262,136.002,155.002,124.002,142.002,082.000.28%38,700
Mar 26, 20262,141.002,151.002,107.002,136.002,076.17-0.42%22,100
Mar 25, 20262,152.002,157.002,130.002,145.002,084.921.51%40,600
Mar 24, 20262,112.002,116.002,090.002,113.002,053.812.47%34,500
Mar 23, 20262,105.002,105.002,056.002,062.002,004.24-2.60%71,700
Mar 19, 20262,159.002,159.002,116.002,117.002,057.70-2.89%41,000
Mar 18, 20262,142.002,180.002,134.002,180.002,118.943.32%29,700
Mar 17, 20262,120.002,138.002,110.002,110.002,050.900.43%34,900
Mar 16, 20262,100.002,109.002,090.002,101.002,042.15-0.14%32,900
Mar 13, 20262,080.002,119.002,080.002,104.002,045.060.38%36,300
Mar 12, 20262,116.002,141.002,088.002,096.002,037.29-1.27%80,700
Mar 11, 20262,125.002,153.002,123.002,123.002,063.530.38%35,600
Mar 10, 20262,115.002,126.002,090.002,115.002,055.762.42%60,000
Mar 9, 20262,055.002,069.002,022.002,065.002,007.16-2.64%145,000
Mar 6, 20262,137.002,137.002,083.002,121.002,061.59-0.47%62,600
Mar 5, 20262,119.002,155.002,111.002,131.002,071.313.25%36,900
Mar 4, 20262,113.002,115.002,060.002,064.002,006.18-4.04%102,100
Mar 3, 20262,220.002,220.002,151.002,151.002,090.75-3.06%54,800
Mar 2, 20262,232.002,234.002,192.002,219.002,156.84-1.94%58,400
Feb 27, 20262,236.002,267.002,228.002,263.002,199.611.25%21,500
Feb 26, 20262,256.002,258.002,235.002,235.002,172.39-0.18%32,500
Feb 25, 20262,267.002,267.002,239.002,239.002,176.28-1.06%25,300
Feb 24, 20262,230.002,276.002,220.002,263.002,199.611.62%39,200
Feb 20, 20262,269.002,269.002,223.002,227.002,164.62-2.11%37,200