SAXA, Inc. (TYO:6675)
Japan · Delayed Price · Currency is JPY 5,450.00
+30.00 (0.55%)
Oct 24, 2025, 3:30 PM JST
SAXA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,410.00 | 5,450.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.55% | 2,800 |
| Oct 23, 2025 | 5,340.00 | 5,430.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.50% | 7,900 |
| Oct 22, 2025 | 5,200.00 | 5,390.00 | 5,120.00 | 5,340.00 | 5,340.00 | 0.95% | 21,200 |
| Oct 21, 2025 | 5,230.00 | 5,330.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.57% | 10,900 |
| Oct 20, 2025 | 5,250.00 | 5,260.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.19% | 5,600 |
| Oct 17, 2025 | 5,290.00 | 5,310.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.50% | 5,000 |
| Oct 16, 2025 | 5,290.00 | 5,340.00 | 5,280.00 | 5,330.00 | 5,330.00 | 0.95% | 6,700 |
| Oct 15, 2025 | 5,260.00 | 5,280.00 | 5,180.00 | 5,280.00 | 5,280.00 | 1.73% | 7,800 |
| Oct 14, 2025 | 5,180.00 | 5,280.00 | 5,150.00 | 5,190.00 | 5,190.00 | -1.14% | 12,700 |
| Oct 10, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.57% | 10,900 |
| Oct 9, 2025 | 5,230.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.58% | 4,400 |
| Oct 8, 2025 | 5,170.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | 0.97% | 8,500 |
| Oct 7, 2025 | 5,160.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.59% | 19,800 |
| Oct 6, 2025 | 5,150.00 | 5,180.00 | 4,995.00 | 5,110.00 | 5,110.00 | 1.19% | 26,300 |
| Oct 3, 2025 | 4,940.00 | 5,050.00 | 4,920.00 | 5,050.00 | 5,050.00 | 2.96% | 17,000 |
| Oct 2, 2025 | 4,960.00 | 5,010.00 | 4,820.00 | 4,905.00 | 4,905.00 | - | 18,000 |
| Oct 1, 2025 | 5,100.00 | 5,100.00 | 4,905.00 | 4,905.00 | 4,905.00 | -3.25% | 14,900 |
| Sep 30, 2025 | 5,210.00 | 5,240.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.93% | 11,000 |
| Sep 29, 2025 | 5,170.00 | 5,230.00 | 5,110.00 | 5,170.00 | 5,170.00 | -1.52% | 14,100 |
| Sep 26, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,135.00 | 0.77% | 34,000 |
| Sep 25, 2025 | 5,230.00 | 5,250.00 | 5,190.00 | 5,210.00 | 5,095.88 | -0.38% | 11,300 |
| Sep 24, 2025 | 5,220.00 | 5,230.00 | 5,170.00 | 5,230.00 | 5,115.44 | 0.77% | 10,100 |
| Sep 22, 2025 | 5,200.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,076.31 | -0.19% | 15,100 |
| Sep 19, 2025 | 5,220.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,086.10 | 0.97% | 13,300 |
| Sep 18, 2025 | 5,200.00 | 5,200.00 | 5,080.00 | 5,150.00 | 5,037.19 | -0.96% | 21,200 |
| Sep 17, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,086.10 | -1.33% | 21,200 |
| Sep 16, 2025 | 5,310.00 | 5,340.00 | 5,260.00 | 5,270.00 | 5,154.56 | -1.31% | 22,000 |
| Sep 12, 2025 | 5,280.00 | 5,390.00 | 5,280.00 | 5,340.00 | 5,223.03 | 1.14% | 16,200 |
| Sep 11, 2025 | 5,270.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,164.34 | 0.57% | 16,200 |
| Sep 10, 2025 | 5,230.00 | 5,280.00 | 5,220.00 | 5,250.00 | 5,135.00 | 0.38% | 5,500 |
| Sep 9, 2025 | 5,170.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,115.44 | 1.16% | 17,200 |
| Sep 8, 2025 | 5,160.00 | 5,200.00 | 5,160.00 | 5,170.00 | 5,056.75 | 0.78% | 15,000 |
| Sep 5, 2025 | 5,120.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,017.63 | 0.79% | 14,600 |
| Sep 4, 2025 | 5,100.00 | 5,120.00 | 5,060.00 | 5,090.00 | 4,978.50 | -0.20% | 15,900 |
| Sep 3, 2025 | 5,070.00 | 5,120.00 | 5,060.00 | 5,100.00 | 4,988.29 | 0.39% | 17,700 |
| Sep 2, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,080.00 | 4,968.75 | 0.20% | 7,100 |
| Sep 1, 2025 | 5,120.00 | 5,140.00 | 5,060.00 | 5,070.00 | 4,958.97 | -0.78% | 12,400 |
| Aug 29, 2025 | 5,070.00 | 5,140.00 | 5,050.00 | 5,110.00 | 4,998.09 | 0.99% | 19,500 |
| Aug 28, 2025 | 5,070.00 | 5,120.00 | 5,030.00 | 5,060.00 | 4,949.19 | -0.20% | 18,100 |
| Aug 27, 2025 | 5,120.00 | 5,160.00 | 5,010.00 | 5,070.00 | 4,958.97 | -1.93% | 42,200 |
| Aug 26, 2025 | 5,070.00 | 5,230.00 | 5,070.00 | 5,170.00 | 5,056.78 | 1.37% | 24,900 |
| Aug 25, 2025 | 5,170.00 | 5,170.00 | 5,060.00 | 5,100.00 | 4,988.31 | -0.58% | 13,900 |
| Aug 22, 2025 | 5,120.00 | 5,140.00 | 5,090.00 | 5,130.00 | 5,017.65 | -0.77% | 46,500 |
| Aug 21, 2025 | 5,140.00 | 5,180.00 | 5,090.00 | 5,170.00 | 5,056.78 | 1.17% | 38,700 |
| Aug 20, 2025 | 5,190.00 | 5,200.00 | 5,070.00 | 5,110.00 | 4,998.09 | -1.73% | 30,700 |
| Aug 19, 2025 | 5,090.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,086.12 | 2.56% | 24,700 |
| Aug 18, 2025 | 5,030.00 | 5,110.00 | 5,020.00 | 5,070.00 | 4,958.97 | 0.80% | 12,300 |
| Aug 15, 2025 | 5,020.00 | 5,040.00 | 5,000.00 | 5,030.00 | 4,919.84 | -0.40% | 13,500 |
| Aug 14, 2025 | 5,080.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,939.41 | -0.39% | 12,600 |
| Aug 13, 2025 | 5,070.00 | 5,140.00 | 5,010.00 | 5,070.00 | 4,958.97 | - | 38,200 |