Saftec Co.,Ltd. (TYO:7464)
Japan · Delayed Price · Currency is JPY 1,644.00
+3.00 (0.18%)
Mar 27, 2026, 2:41 PM JST
Saftec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,641.00 | 1,662.00 | 1,641.00 | 1,644.00 | 1,644.00 | 0.18% | 3,200 |
| Mar 26, 2026 | 1,661.00 | 1,661.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.03% | 400 |
| Mar 24, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1.53% | 100 |
| Mar 23, 2026 | 1,653.00 | 1,653.00 | 1,630.00 | 1,633.00 | 1,633.00 | -1.03% | 3,400 |
| Mar 19, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.24% | 300 |
| Mar 18, 2026 | 1,649.00 | 1,654.00 | 1,649.00 | 1,654.00 | 1,654.00 | 1.16% | 300 |
| Mar 17, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.31% | 300 |
| Mar 16, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.21% | 10,300 |
| Mar 13, 2026 | 1,641.00 | 1,658.00 | 1,641.00 | 1,650.00 | 1,650.00 | 0.61% | 6,100 |
| Mar 12, 2026 | 1,686.00 | 1,686.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.96% | 1,400 |
| Mar 11, 2026 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.60% | 500 |
| Mar 10, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.66% | 100 |
| Mar 9, 2026 | 1,692.00 | 1,693.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.97% | 3,200 |
| Mar 6, 2026 | 1,700.00 | 1,720.00 | 1,692.00 | 1,720.00 | 1,720.00 | 1.12% | 500 |
| Mar 5, 2026 | 1,750.00 | 1,750.00 | 1,691.00 | 1,701.00 | 1,701.00 | 0.29% | 500 |
| Mar 4, 2026 | 1,689.00 | 1,696.00 | 1,684.00 | 1,696.00 | 1,696.00 | -1.22% | 2,500 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.09% | 700 |
| Mar 2, 2026 | 1,744.00 | 1,760.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.87% | 2,400 |
| Feb 27, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.17% | 100 |
| Feb 26, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.12% | 100 |
| Feb 25, 2026 | 1,743.00 | 1,743.00 | 1,685.00 | 1,720.00 | 1,720.00 | -1.60% | 2,100 |
| Feb 24, 2026 | 1,750.00 | 1,750.00 | 1,731.00 | 1,748.00 | 1,748.00 | 0.17% | 900 |
| Feb 20, 2026 | 1,734.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.98% | 1,300 |
| Feb 19, 2026 | 1,700.00 | 1,728.00 | 1,700.00 | 1,728.00 | 1,728.00 | 1.11% | 1,000 |
| Feb 18, 2026 | 1,721.00 | 1,721.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.12% | 200 |
| Feb 17, 2026 | 1,711.00 | 1,712.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.59% | 1,000 |
| Feb 16, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.06% | 200 |
| Feb 13, 2026 | 1,681.00 | 1,723.00 | 1,681.00 | 1,700.00 | 1,700.00 | 0.71% | 1,500 |
| Feb 12, 2026 | 1,681.00 | 1,688.00 | 1,681.00 | 1,688.00 | 1,688.00 | 0.36% | 800 |
| Feb 10, 2026 | 1,681.00 | 1,682.00 | 1,681.00 | 1,682.00 | 1,682.00 | 0.48% | 400 |
| Feb 9, 2026 | 1,686.00 | 1,686.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.24% | 300 |
| Feb 6, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.48% | 800 |
| Feb 5, 2026 | 1,660.00 | 1,662.00 | 1,660.00 | 1,662.00 | 1,662.00 | 0.73% | 500 |
| Feb 4, 2026 | 1,658.00 | 1,658.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 600 |
| Feb 3, 2026 | 1,653.00 | 1,653.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 2,600 |
| Feb 2, 2026 | 1,650.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.61% | 3,200 |
| Jan 30, 2026 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.16% | 3,700 |
| Jan 29, 2026 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.43% | 300 |
| Jan 28, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - | 1,100 |
| Jan 27, 2026 | 1,637.00 | 1,638.00 | 1,630.00 | 1,638.00 | 1,638.00 | 0.06% | 1,100 |
| Jan 26, 2026 | 1,640.00 | 1,640.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.55% | 3,000 |
| Jan 23, 2026 | 1,647.00 | 1,647.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.30% | 200 |
| Jan 22, 2026 | 1,649.00 | 1,651.00 | 1,649.00 | 1,651.00 | 1,651.00 | 0.73% | 200 |
| Jan 21, 2026 | 1,640.00 | 1,640.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.06% | 300 |
| Jan 20, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.06% | 200 |
| Jan 19, 2026 | 1,635.00 | 1,645.00 | 1,627.00 | 1,639.00 | 1,639.00 | 0.37% | 5,300 |
| Jan 16, 2026 | 1,631.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,633.00 | -0.12% | 900 |
| Jan 15, 2026 | 1,629.00 | 1,635.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.31% | 1,300 |
| Jan 14, 2026 | 1,634.00 | 1,639.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.24% | 2,300 |
| Jan 13, 2026 | 1,633.00 | 1,634.00 | 1,633.00 | 1,634.00 | 1,634.00 | -0.12% | 1,300 |