Saftec Co.,Ltd. (TYO:7464)
Japan · Delayed Price · Currency is JPY 1,570.00
0.00 (0.00%)
Jun 3, 2026, 2:40 PM JST
Saftec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,573.00 | 1,573.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 200 |
| Jun 2, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 1,200 |
| Jun 1, 2026 | 1,568.00 | 1,583.00 | 1,567.00 | 1,570.00 | 1,570.00 | -0.95% | 1,200 |
| May 29, 2026 | 1,593.00 | 1,593.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.63% | 300 |
| May 28, 2026 | 1,573.00 | 1,575.00 | 1,573.00 | 1,575.00 | 1,575.00 | 0.13% | 700 |
| May 27, 2026 | 1,571.00 | 1,577.00 | 1,570.00 | 1,573.00 | 1,573.00 | -0.32% | 1,100 |
| May 26, 2026 | 1,584.00 | 1,584.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.25% | 400 |
| May 25, 2026 | 1,579.00 | 1,582.00 | 1,579.00 | 1,582.00 | 1,582.00 | 0.19% | 1,300 |
| May 22, 2026 | 1,581.00 | 1,583.00 | 1,577.00 | 1,579.00 | 1,579.00 | -0.13% | 2,400 |
| May 21, 2026 | 1,590.00 | 1,590.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 1,400 |
| May 20, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 600 |
| May 19, 2026 | 1,591.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.06% | 2,700 |
| May 18, 2026 | 1,604.00 | 1,604.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.87% | 700 |
| May 15, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.12% | 400 |
| May 14, 2026 | 1,605.00 | 1,607.00 | 1,595.00 | 1,607.00 | 1,607.00 | -0.06% | 1,400 |
| May 13, 2026 | 1,600.00 | 1,608.00 | 1,598.00 | 1,608.00 | 1,608.00 | 0.50% | 3,300 |
| May 12, 2026 | 1,606.00 | 1,606.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 2,600 |
| May 11, 2026 | 1,606.00 | 1,606.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.62% | 800 |
| May 8, 2026 | 1,649.00 | 1,657.00 | 1,601.00 | 1,615.00 | 1,615.00 | -1.04% | 7,400 |
| May 7, 2026 | 1,631.00 | 1,647.00 | 1,630.00 | 1,632.00 | 1,632.00 | -0.61% | 1,500 |
| May 1, 2026 | 1,642.00 | 1,642.00 | 1,636.00 | 1,642.00 | 1,642.00 | 1.36% | 800 |
| Apr 30, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 400 |
| Apr 28, 2026 | 1,628.00 | 1,628.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 1,300 |
| Apr 27, 2026 | 1,633.00 | 1,633.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.49% | 700 |
| Apr 23, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | -1.56% | 200 |
| Apr 20, 2026 | 1,666.00 | 1,666.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.54% | 1,200 |
| Apr 17, 2026 | 1,655.00 | 1,655.00 | 1,649.00 | 1,655.00 | 1,655.00 | 0.36% | 800 |
| Apr 16, 2026 | 1,657.00 | 1,657.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.48% | 600 |
| Apr 15, 2026 | 1,659.00 | 1,660.00 | 1,651.00 | 1,657.00 | 1,657.00 | 0.42% | 1,200 |
| Apr 14, 2026 | 1,649.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.06% | 500 |
| Apr 13, 2026 | 1,636.00 | 1,649.00 | 1,630.00 | 1,649.00 | 1,649.00 | 2.55% | 1,600 |
| Apr 10, 2026 | 1,607.00 | 1,608.00 | 1,607.00 | 1,608.00 | 1,608.00 | 0.06% | 600 |
| Apr 9, 2026 | 1,610.00 | 1,615.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.41% | 2,400 |
| Apr 8, 2026 | 1,619.00 | 1,630.00 | 1,619.00 | 1,630.00 | 1,630.00 | 1.12% | 1,100 |
| Apr 7, 2026 | 1,610.00 | 1,615.00 | 1,608.00 | 1,612.00 | 1,612.00 | 0.19% | 900 |
| Apr 6, 2026 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.12% | 300 |
| Apr 3, 2026 | 1,626.00 | 1,626.00 | 1,600.00 | 1,607.00 | 1,607.00 | -0.80% | 3,100 |
| Apr 2, 2026 | 1,620.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.92% | 2,900 |
| Apr 1, 2026 | 1,620.00 | 1,664.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.93% | 2,800 |
| Mar 31, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.37% | 200 |
| Mar 30, 2026 | 1,624.00 | 1,624.00 | 1,603.00 | 1,614.00 | 1,614.00 | 1.89% | 3,100 |
| Mar 27, 2026 | 1,641.00 | 1,662.00 | 1,641.00 | 1,644.00 | 1,584.00 | 0.18% | 3,200 |
| Mar 26, 2026 | 1,661.00 | 1,661.00 | 1,641.00 | 1,641.00 | 1,581.11 | -1.03% | 400 |
| Mar 24, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,597.49 | 1.53% | 100 |
| Mar 23, 2026 | 1,653.00 | 1,653.00 | 1,630.00 | 1,633.00 | 1,573.40 | -1.03% | 3,400 |
| Mar 19, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,589.78 | -0.24% | 300 |
| Mar 18, 2026 | 1,649.00 | 1,654.00 | 1,649.00 | 1,654.00 | 1,593.64 | 1.16% | 300 |
| Mar 17, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,575.33 | 0.31% | 300 |
| Mar 16, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,570.51 | -1.21% | 10,300 |
| Mar 13, 2026 | 1,641.00 | 1,658.00 | 1,641.00 | 1,650.00 | 1,589.78 | 0.61% | 6,100 |