Sakurai Ltd. (TYO:7255)
Japan · Delayed Price · Currency is JPY 550.00
+17.00 (3.19%)
Apr 3, 2026, 1:14 PM JST
Sakurai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 563.00 | 577.00 | 523.00 | 526.00 | - | -10.54% | 99,200 |
| Apr 1, 2026 | 650.00 | 650.00 | 579.00 | 588.00 | 588.00 | -10.64% | 104,400 |
| Mar 31, 2026 | 658.00 | 658.00 | 647.00 | 658.00 | 658.00 | - | 1,300 |
| Mar 30, 2026 | 652.00 | 658.00 | 652.00 | 658.00 | 658.00 | -0.60% | 1,600 |
| Mar 27, 2026 | 656.00 | 662.00 | 656.00 | 662.00 | 657.00 | -0.60% | 800 |
| Mar 26, 2026 | 669.00 | 669.00 | 666.00 | 666.00 | 660.97 | -0.15% | 700 |
| Mar 25, 2026 | 661.00 | 668.00 | 661.00 | 667.00 | 661.96 | 2.14% | 10,700 |
| Mar 24, 2026 | 653.00 | 654.00 | 644.00 | 653.00 | 648.07 | - | 3,500 |
| Mar 23, 2026 | 668.00 | 670.00 | 640.00 | 653.00 | 648.07 | -3.40% | 8,800 |
| Mar 19, 2026 | 680.00 | 680.00 | 671.00 | 676.00 | 670.89 | -1.02% | 6,400 |
| Mar 17, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 677.84 | -1.44% | 200 |
| Mar 16, 2026 | 670.00 | 693.00 | 670.00 | 693.00 | 687.77 | 3.43% | 4,000 |
| Mar 13, 2026 | 666.00 | 670.00 | 666.00 | 670.00 | 664.94 | -0.45% | 300 |
| Mar 12, 2026 | 671.00 | 673.00 | 664.00 | 673.00 | 667.92 | 0.30% | 1,200 |
| Mar 11, 2026 | 664.00 | 671.00 | 661.00 | 671.00 | 665.93 | 1.51% | 3,900 |
| Mar 10, 2026 | 658.00 | 662.00 | 658.00 | 661.00 | 656.01 | 0.46% | 4,900 |
| Mar 9, 2026 | 628.00 | 658.00 | 628.00 | 658.00 | 653.03 | -0.30% | 4,900 |
| Mar 6, 2026 | 659.00 | 660.00 | 659.00 | 660.00 | 655.02 | - | 800 |
| Mar 5, 2026 | 660.00 | 660.00 | 659.00 | 660.00 | 655.02 | 1.07% | 900 |
| Mar 4, 2026 | 661.00 | 661.00 | 641.00 | 653.00 | 648.07 | -1.66% | 6,500 |
| Mar 3, 2026 | 670.00 | 671.00 | 650.00 | 664.00 | 658.98 | -0.90% | 14,000 |
| Mar 2, 2026 | 671.00 | 674.00 | 660.00 | 670.00 | 664.94 | -0.30% | 4,900 |
| Feb 27, 2026 | 666.00 | 675.00 | 665.00 | 672.00 | 666.92 | 0.45% | 1,900 |
| Feb 26, 2026 | 658.00 | 674.00 | 658.00 | 669.00 | 663.95 | 1.67% | 3,800 |
| Feb 25, 2026 | 657.00 | 660.00 | 651.00 | 658.00 | 653.03 | 1.08% | 1,800 |
| Feb 24, 2026 | 644.00 | 651.00 | 644.00 | 651.00 | 646.08 | 1.09% | 1,800 |
| Feb 20, 2026 | 640.00 | 645.00 | 637.00 | 644.00 | 639.14 | 0.63% | 8,100 |
| Feb 19, 2026 | 640.00 | 640.00 | 633.00 | 640.00 | 635.17 | - | 6,200 |
| Feb 18, 2026 | 639.00 | 640.00 | 633.00 | 640.00 | 635.17 | 0.16% | 1,700 |
| Feb 17, 2026 | 649.00 | 649.00 | 639.00 | 639.00 | 634.17 | -0.31% | 800 |
| Feb 16, 2026 | 622.00 | 641.00 | 619.00 | 641.00 | 636.16 | 2.23% | 11,000 |
| Feb 13, 2026 | 640.00 | 640.00 | 613.00 | 627.00 | 622.26 | -5.00% | 40,400 |
| Feb 12, 2026 | 693.00 | 697.00 | 660.00 | 660.00 | 655.02 | -3.37% | 43,000 |
| Feb 10, 2026 | 680.00 | 684.00 | 680.00 | 683.00 | 677.84 | 0.44% | 900 |
| Feb 9, 2026 | 670.00 | 681.00 | 670.00 | 680.00 | 674.86 | 2.10% | 4,200 |
| Feb 6, 2026 | 676.00 | 680.00 | 661.00 | 666.00 | 660.97 | -2.92% | 3,500 |
| Feb 5, 2026 | 673.00 | 686.00 | 673.00 | 686.00 | 680.82 | 2.39% | 500 |
| Feb 4, 2026 | 661.00 | 670.00 | 661.00 | 670.00 | 664.94 | 1.52% | 1,600 |
| Feb 3, 2026 | 683.00 | 691.00 | 655.00 | 660.00 | 655.02 | -4.49% | 11,500 |
| Feb 2, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 685.78 | 0.14% | 100 |
| Jan 30, 2026 | 676.00 | 690.00 | 676.00 | 690.00 | 684.79 | 1.02% | 2,800 |
| Jan 29, 2026 | 675.00 | 683.00 | 673.00 | 683.00 | 677.84 | 0.44% | 300 |
| Jan 28, 2026 | 673.00 | 680.00 | 668.00 | 680.00 | 674.86 | 0.59% | 4,300 |
| Jan 27, 2026 | 675.00 | 676.00 | 675.00 | 676.00 | 670.89 | 0.15% | 1,500 |
| Jan 26, 2026 | 672.00 | 675.00 | 662.00 | 675.00 | 669.90 | -0.30% | 2,200 |
| Jan 23, 2026 | 672.00 | 677.00 | 669.00 | 677.00 | 671.89 | -0.73% | 900 |
| Jan 22, 2026 | 669.00 | 683.00 | 669.00 | 682.00 | 676.85 | 0.74% | 1,300 |
| Jan 21, 2026 | 678.00 | 679.00 | 676.00 | 677.00 | 671.89 | - | 2,200 |
| Jan 20, 2026 | 688.00 | 710.00 | 654.00 | 677.00 | 671.89 | -0.44% | 31,700 |
| Jan 19, 2026 | 685.00 | 685.00 | 680.00 | 680.00 | 674.86 | -0.73% | 400 |