Sakai Heavy Industries, Ltd. (TYO:6358)
Japan · Delayed Price · Currency is JPY 2,027.00
+14.00 (0.70%)
Nov 12, 2026, 3:30 PM JST
Sakai Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2,011.00 | 2,039.00 | 2,009.00 | 2,027.00 | 2,027.00 | 0.70% | 18,000 |
| Nov 11, 2026 | 2,013.00 | 2,024.00 | 2,010.00 | 2,013.00 | 2,013.00 | -0.35% | 8,400 |
| Nov 10, 2026 | 2,007.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.61% | 20,100 |
| Nov 9, 2026 | 1,988.00 | 2,006.00 | 1,984.00 | 1,988.00 | 1,988.00 | 1.43% | 24,500 |
| Nov 6, 2026 | 1,966.00 | 1,978.00 | 1,951.00 | 1,960.00 | 1,960.00 | -2.78% | 57,500 |
| Nov 5, 2026 | 2,005.00 | 2,030.00 | 2,002.00 | 2,016.00 | 2,016.00 | 1.46% | 25,600 |
| Nov 4, 2026 | 2,001.00 | 2,014.00 | 1,965.00 | 1,987.00 | 1,987.00 | -0.80% | 27,000 |
| Nov 2, 2026 | 2,010.00 | 2,010.00 | 1,996.00 | 2,003.00 | 2,003.00 | -0.25% | 19,200 |
| Oct 30, 2026 | 1,998.00 | 2,019.00 | 1,995.00 | 2,008.00 | 2,008.00 | 1.16% | 27,600 |
| Oct 29, 2026 | 1,991.00 | 1,991.00 | 1,965.00 | 1,985.00 | 1,985.00 | -0.40% | 136,400 |
| Oct 28, 2026 | 2,012.00 | 2,018.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.90% | 64,200 |
| Oct 27, 2026 | 2,021.00 | 2,026.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.49% | 25,500 |
| Oct 26, 2026 | 2,021.00 | 2,032.00 | 2,020.00 | 2,021.00 | 2,021.00 | -0.20% | 24,300 |
| Oct 23, 2026 | 2,040.00 | 2,040.00 | 2,018.00 | 2,025.00 | 2,025.00 | -0.74% | 28,500 |
| Oct 22, 2026 | 2,046.00 | 2,054.00 | 2,038.00 | 2,040.00 | 2,040.00 | -0.29% | 14,100 |
| Oct 21, 2026 | 2,044.00 | 2,046.00 | 2,031.00 | 2,046.00 | 2,046.00 | 1.09% | 15,900 |
| Oct 20, 2026 | 2,054.00 | 2,068.00 | 2,022.00 | 2,024.00 | 2,024.00 | -1.65% | 24,800 |
| Oct 19, 2026 | 2,071.00 | 2,071.00 | 2,051.00 | 2,058.00 | 2,058.00 | -0.63% | 19,000 |
| Oct 16, 2026 | 2,065.00 | 2,076.00 | 2,056.00 | 2,071.00 | 2,071.00 | -0.34% | 23,900 |
| Oct 15, 2026 | 2,037.00 | 2,078.00 | 2,027.00 | 2,078.00 | 2,078.00 | 0.97% | 76,800 |
| Oct 14, 2026 | 2,043.00 | 2,058.00 | 2,042.00 | 2,058.00 | 2,058.00 | 0.19% | 11,700 |
| Oct 13, 2026 | 2,035.00 | 2,054.00 | 2,030.00 | 2,054.00 | 2,054.00 | 1.23% | 18,100 |
| Oct 9, 2026 | 2,012.00 | 2,032.00 | 2,009.00 | 2,029.00 | 2,029.00 | 0.25% | 18,500 |
| Oct 8, 2026 | 2,050.00 | 2,050.00 | 2,021.00 | 2,024.00 | 2,024.00 | -1.46% | 44,700 |
| Oct 7, 2026 | 2,061.00 | 2,069.00 | 2,052.00 | 2,054.00 | 2,054.00 | -0.72% | 13,500 |
| Oct 6, 2026 | 2,053.00 | 2,077.00 | 2,053.00 | 2,069.00 | 2,069.00 | 0.73% | 11,200 |
| Oct 5, 2026 | 2,056.00 | 2,065.00 | 2,052.00 | 2,054.00 | 2,054.00 | -0.10% | 16,700 |
| Oct 2, 2026 | 2,084.00 | 2,101.00 | 2,056.00 | 2,056.00 | 2,056.00 | -2.37% | 25,600 |
| Oct 1, 2026 | 2,090.00 | 2,119.00 | 2,066.00 | 2,106.00 | 2,106.00 | 0.43% | 45,000 |
| Sep 30, 2026 | 2,089.00 | 2,106.00 | 2,081.00 | 2,097.00 | 2,097.00 | 0.43% | 14,100 |
| Sep 29, 2026 | 2,112.00 | 2,112.00 | 2,083.00 | 2,088.00 | 2,088.00 | -1.14% | 32,600 |
| Sep 28, 2026 | 2,173.00 | 2,175.00 | 2,142.00 | 2,157.00 | 2,112.00 | -0.69% | 57,100 |
| Sep 25, 2026 | 2,160.00 | 2,175.00 | 2,160.00 | 2,172.00 | 2,126.69 | -0.05% | 18,000 |
| Sep 24, 2026 | 2,170.00 | 2,174.00 | 2,160.00 | 2,173.00 | 2,127.67 | - | 15,700 |
| Sep 18, 2026 | 2,178.00 | 2,178.00 | 2,159.00 | 2,173.00 | 2,127.67 | 0.05% | 12,500 |
| Sep 17, 2026 | 2,165.00 | 2,180.00 | 2,163.00 | 2,172.00 | 2,126.69 | 0.32% | 19,800 |
| Sep 16, 2026 | 2,154.00 | 2,178.00 | 2,152.00 | 2,165.00 | 2,119.83 | 0.19% | 13,400 |
| Sep 15, 2026 | 2,146.00 | 2,168.00 | 2,146.00 | 2,161.00 | 2,115.92 | 0.37% | 8,200 |
| Sep 14, 2026 | 2,131.00 | 2,157.00 | 2,131.00 | 2,153.00 | 2,108.08 | 0.47% | 12,200 |
| Sep 11, 2026 | 2,114.00 | 2,143.00 | 2,105.00 | 2,143.00 | 2,098.29 | 0.61% | 20,600 |
| Sep 10, 2026 | 2,123.00 | 2,133.00 | 2,119.00 | 2,130.00 | 2,085.56 | -0.23% | 8,900 |
| Sep 9, 2026 | 2,128.00 | 2,140.00 | 2,115.00 | 2,135.00 | 2,090.46 | 0.19% | 14,400 |
| Sep 8, 2026 | 2,151.00 | 2,159.00 | 2,131.00 | 2,131.00 | 2,086.54 | -1.34% | 17,200 |
| Sep 7, 2026 | 2,181.00 | 2,184.00 | 2,160.00 | 2,160.00 | 2,114.94 | -0.32% | 11,800 |
| Sep 4, 2026 | 2,157.00 | 2,173.00 | 2,149.00 | 2,167.00 | 2,121.79 | 0.60% | 16,300 |
| Sep 3, 2026 | 2,147.00 | 2,169.00 | 2,147.00 | 2,154.00 | 2,109.06 | 0.42% | 16,400 |
| Sep 2, 2026 | 2,165.00 | 2,173.00 | 2,142.00 | 2,145.00 | 2,100.25 | -2.05% | 40,600 |
| Sep 1, 2026 | 2,151.00 | 2,191.00 | 2,150.00 | 2,190.00 | 2,144.31 | 1.48% | 27,500 |
| Aug 31, 2026 | 2,156.00 | 2,164.00 | 2,145.00 | 2,158.00 | 2,112.98 | 0.09% | 35,500 |
| Aug 28, 2026 | 2,155.00 | 2,164.00 | 2,149.00 | 2,156.00 | 2,111.02 | -0.09% | 41,900 |