Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,088.00
-18.00 (-0.85%)
Oct 2, 2026, 9:54 AM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,084.002,100.002,077.002,088.00--0.85%10,800
Oct 1, 20262,090.002,119.002,066.002,106.002,106.000.43%45,000
Sep 30, 20262,089.002,106.002,081.002,097.002,097.000.43%14,100
Sep 29, 20262,112.002,112.002,083.002,088.002,088.00-1.14%32,600
Sep 28, 20262,173.002,175.002,142.002,157.002,112.00-0.69%57,100
Sep 25, 20262,160.002,175.002,160.002,172.002,126.69-0.05%18,000
Sep 24, 20262,170.002,174.002,160.002,173.002,127.67-15,700
Sep 18, 20262,178.002,178.002,159.002,173.002,127.670.05%12,500
Sep 17, 20262,165.002,180.002,163.002,172.002,126.690.32%19,800
Sep 16, 20262,154.002,178.002,152.002,165.002,119.830.19%13,400
Sep 15, 20262,146.002,168.002,146.002,161.002,115.920.37%8,200
Sep 14, 20262,131.002,157.002,131.002,153.002,108.080.47%12,200
Sep 11, 20262,114.002,143.002,105.002,143.002,098.290.61%20,600
Sep 10, 20262,123.002,133.002,119.002,130.002,085.56-0.23%8,900
Sep 9, 20262,128.002,140.002,115.002,135.002,090.460.19%14,400
Sep 8, 20262,151.002,159.002,131.002,131.002,086.54-1.34%17,200
Sep 7, 20262,181.002,184.002,160.002,160.002,114.94-0.32%11,800
Sep 4, 20262,157.002,173.002,149.002,167.002,121.790.60%16,300
Sep 3, 20262,147.002,169.002,147.002,154.002,109.060.42%16,400
Sep 2, 20262,165.002,173.002,142.002,145.002,100.25-2.05%40,600
Sep 1, 20262,151.002,191.002,150.002,190.002,144.311.48%27,500
Aug 31, 20262,156.002,164.002,145.002,158.002,112.980.09%35,500
Aug 28, 20262,155.002,164.002,149.002,156.002,111.02-0.09%41,900
Aug 27, 20262,159.002,178.002,155.002,158.002,112.98-0.09%24,900
Aug 26, 20262,173.002,186.002,158.002,160.002,114.94-0.51%25,900
Aug 25, 20262,184.002,188.002,166.002,171.002,125.71-0.41%14,900
Aug 24, 20262,172.002,189.002,168.002,180.002,134.520.37%17,400
Aug 21, 20262,168.002,178.002,156.002,172.002,126.69-0.55%19,300
Aug 20, 20262,166.002,185.002,164.002,184.002,138.440.78%16,300
Aug 19, 20262,173.002,173.002,151.002,167.002,121.79-1.14%18,200
Aug 18, 20262,178.002,197.002,165.002,192.002,146.270.27%17,200
Aug 17, 20262,190.002,209.002,174.002,186.002,140.39-0.59%22,600
Aug 14, 20262,145.002,200.002,142.002,199.002,153.121.52%30,100
Aug 13, 20262,150.002,166.002,134.002,166.002,120.810.84%17,800
Aug 12, 20262,140.002,150.002,121.002,148.002,103.191.27%24,600
Aug 10, 20262,135.002,139.002,115.002,121.002,076.750.33%25,000
Aug 7, 20262,170.002,185.002,057.002,114.002,069.90-2.58%70,300
Aug 6, 20262,141.002,175.002,141.002,170.002,124.730.84%8,700
Aug 5, 20262,151.002,175.002,143.002,152.002,107.100.80%14,400
Aug 4, 20262,130.002,158.002,130.002,135.002,090.46-0.42%16,600
Aug 3, 20262,160.002,160.002,121.002,144.002,099.27-1.43%23,700
Jul 31, 20262,188.002,205.002,167.002,175.002,129.62-0.50%16,900
Jul 30, 20262,186.002,219.002,175.002,186.002,140.39-0.64%24,100
Jul 29, 20262,184.002,205.002,165.002,200.002,154.101.62%25,300
Jul 28, 20262,187.002,188.002,149.002,165.002,119.83-0.96%24,200
Jul 27, 20262,165.002,203.002,162.002,186.002,140.39-0.82%25,000
Jul 24, 20262,211.002,213.002,194.002,204.002,158.02-0.45%14,300
Jul 23, 20262,204.002,218.002,195.002,214.002,167.810.59%17,400
Jul 22, 20262,207.002,219.002,193.002,201.002,155.080.64%16,600
Jul 21, 20262,162.002,207.002,162.002,187.002,141.371.20%21,100