Skip to main content
logo
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,172.00
-12.00 (-0.55%)
Aug 21, 2026, 3:30 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,168.002,178.002,156.002,170.00--0.64%3,400
Aug 20, 20262,166.002,185.002,164.002,184.002,184.000.78%16,300
Aug 19, 20262,173.002,173.002,151.002,167.002,167.00-1.14%18,200
Aug 18, 20262,178.002,197.002,165.002,192.002,192.000.27%17,200
Aug 17, 20262,190.002,209.002,174.002,186.002,186.00-0.59%22,600
Aug 14, 20262,145.002,200.002,142.002,199.002,199.001.52%30,100
Aug 13, 20262,150.002,166.002,134.002,166.002,166.000.84%17,800
Aug 12, 20262,140.002,150.002,121.002,148.002,148.001.27%24,600
Aug 10, 20262,135.002,139.002,115.002,121.002,121.000.33%25,000
Aug 7, 20262,170.002,185.002,057.002,114.002,114.00-2.58%70,300
Aug 6, 20262,141.002,175.002,141.002,170.002,170.000.84%8,700
Aug 5, 20262,151.002,175.002,143.002,152.002,152.000.80%14,400
Aug 4, 20262,130.002,158.002,130.002,135.002,135.00-0.42%16,600
Aug 3, 20262,160.002,160.002,121.002,144.002,144.00-1.43%23,700
Jul 31, 20262,188.002,205.002,167.002,175.002,175.00-0.50%16,900
Jul 30, 20262,186.002,219.002,175.002,186.002,186.00-0.64%24,100
Jul 29, 20262,184.002,205.002,165.002,200.002,200.001.62%25,300
Jul 28, 20262,187.002,188.002,149.002,165.002,165.00-0.96%24,200
Jul 27, 20262,165.002,203.002,162.002,186.002,186.00-0.82%25,000
Jul 24, 20262,211.002,213.002,194.002,204.002,204.00-0.45%14,300
Jul 23, 20262,204.002,218.002,195.002,214.002,214.000.59%17,400
Jul 22, 20262,207.002,219.002,193.002,201.002,201.000.64%16,600
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