Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.00
+26.00 (1.20%)
Jul 21, 2026, 3:30 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20262,097.002,097.002,060.002,071.002,071.00-0.48%14,100
Jun 29, 20262,070.002,099.002,070.002,081.002,081.000.82%17,300
Jun 26, 20262,066.002,076.002,053.002,064.002,064.00-0.10%11,400
Jun 25, 20262,077.002,078.002,051.002,066.002,066.000.73%11,000
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