Sakurai Ltd. (TYO:7255)
Japan · Delayed Price · Currency is JPY 479.00
-1.00 (-0.21%)
Jun 3, 2026, 2:27 PM JST
Sakurai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 473.00 | 479.00 | 473.00 | 479.00 | 479.00 | -0.21% | 1,400 |
| Jun 2, 2026 | 475.00 | 482.00 | 475.00 | 480.00 | 480.00 | 1.48% | 2,000 |
| Jun 1, 2026 | 471.00 | 473.00 | 468.00 | 473.00 | 473.00 | 0.64% | 10,100 |
| May 29, 2026 | 468.00 | 476.00 | 468.00 | 470.00 | 470.00 | -0.42% | 8,800 |
| May 28, 2026 | 475.00 | 476.00 | 472.00 | 472.00 | 472.00 | -0.63% | 20,600 |
| May 27, 2026 | 470.00 | 481.00 | 470.00 | 475.00 | 475.00 | 1.06% | 7,500 |
| May 26, 2026 | 470.00 | 477.00 | 470.00 | 470.00 | 470.00 | - | 3,600 |
| May 25, 2026 | 455.00 | 471.00 | 454.00 | 470.00 | 470.00 | 1.95% | 4,100 |
| May 22, 2026 | 453.00 | 470.00 | 453.00 | 461.00 | 461.00 | 2.22% | 3,000 |
| May 21, 2026 | 451.00 | 458.00 | 450.00 | 451.00 | 451.00 | -2.59% | 7,700 |
| May 20, 2026 | 456.00 | 470.00 | 456.00 | 463.00 | 463.00 | 1.54% | 4,200 |
| May 19, 2026 | 457.00 | 460.00 | 456.00 | 456.00 | 456.00 | - | 1,700 |
| May 18, 2026 | 455.00 | 459.00 | 455.00 | 456.00 | 456.00 | 0.44% | 3,600 |
| May 15, 2026 | 484.00 | 484.00 | 454.00 | 454.00 | 454.00 | -6.20% | 8,000 |
| May 14, 2026 | 483.00 | 485.00 | 480.00 | 484.00 | 484.00 | 0.83% | 13,500 |
| May 13, 2026 | 478.00 | 481.00 | 471.00 | 480.00 | 480.00 | 1.27% | 4,000 |
| May 12, 2026 | 463.00 | 482.00 | 463.00 | 474.00 | 474.00 | 2.60% | 15,600 |
| May 11, 2026 | 463.00 | 463.00 | 459.00 | 462.00 | 462.00 | -0.22% | 3,000 |
| May 8, 2026 | 466.00 | 466.00 | 437.00 | 463.00 | 463.00 | 0.87% | 22,100 |
| May 7, 2026 | 443.00 | 468.00 | 443.00 | 459.00 | 459.00 | 4.32% | 12,700 |
| May 1, 2026 | 436.00 | 448.00 | 429.00 | 440.00 | 440.00 | -2.00% | 34,600 |
| Apr 30, 2026 | 433.00 | 449.00 | 430.00 | 449.00 | 449.00 | 2.51% | 8,800 |
| Apr 28, 2026 | 430.00 | 443.00 | 430.00 | 438.00 | 438.00 | 1.86% | 12,600 |
| Apr 27, 2026 | 441.00 | 446.00 | 430.00 | 430.00 | 430.00 | -4.02% | 15,800 |
| Apr 24, 2026 | 458.00 | 460.00 | 445.00 | 448.00 | 448.00 | -2.61% | 15,000 |
| Apr 23, 2026 | 460.00 | 461.00 | 453.00 | 460.00 | 460.00 | - | 11,400 |
| Apr 22, 2026 | 460.00 | 463.00 | 454.00 | 460.00 | 460.00 | -1.50% | 17,500 |
| Apr 21, 2026 | 467.00 | 469.00 | 466.00 | 467.00 | 467.00 | -0.21% | 12,500 |
| Apr 20, 2026 | 471.00 | 476.00 | 468.00 | 468.00 | 468.00 | -0.64% | 25,800 |
| Apr 17, 2026 | 470.00 | 483.00 | 463.00 | 471.00 | 471.00 | 0.21% | 71,800 |
| Apr 16, 2026 | 502.00 | 512.00 | 458.00 | 470.00 | 470.00 | -11.65% | 201,300 |
| Apr 15, 2026 | 541.00 | 541.00 | 531.00 | 532.00 | 532.00 | -1.66% | 3,900 |
| Apr 14, 2026 | 543.00 | 550.00 | 541.00 | 541.00 | 541.00 | -0.37% | 4,400 |
| Apr 13, 2026 | 544.00 | 547.00 | 540.00 | 543.00 | 543.00 | -0.73% | 6,700 |
| Apr 10, 2026 | 554.00 | 554.00 | 544.00 | 547.00 | 547.00 | -0.36% | 4,200 |
| Apr 9, 2026 | 538.00 | 550.00 | 536.00 | 549.00 | 549.00 | 0.55% | 13,000 |
| Apr 8, 2026 | 543.00 | 549.00 | 527.00 | 546.00 | 546.00 | 0.55% | 22,900 |
| Apr 7, 2026 | 542.00 | 547.00 | 540.00 | 543.00 | 543.00 | 0.37% | 4,200 |
| Apr 6, 2026 | 548.00 | 548.00 | 526.00 | 541.00 | 541.00 | -0.92% | 11,300 |
| Apr 3, 2026 | 526.00 | 551.00 | 526.00 | 546.00 | 546.00 | 2.44% | 30,800 |
| Apr 2, 2026 | 563.00 | 577.00 | 509.00 | 533.00 | 533.00 | -9.35% | 137,100 |
| 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 | 1.70% | 1,600 |
| Mar 27, 2026 | 656.00 | 662.00 | 656.00 | 662.00 | 647.00 | -0.60% | 800 |
| Mar 26, 2026 | 669.00 | 669.00 | 666.00 | 666.00 | 650.91 | -0.15% | 700 |
| Mar 25, 2026 | 661.00 | 668.00 | 661.00 | 667.00 | 651.89 | 2.14% | 10,700 |
| Mar 24, 2026 | 653.00 | 654.00 | 644.00 | 653.00 | 638.20 | - | 3,500 |
| Mar 23, 2026 | 668.00 | 670.00 | 640.00 | 653.00 | 638.20 | -3.40% | 8,800 |
| Mar 19, 2026 | 680.00 | 680.00 | 671.00 | 676.00 | 660.68 | -1.02% | 6,400 |