Saftec Co.,Ltd. (TYO:7464)
Japan · Delayed Price · Currency is JPY 1,536.00
-4.00 (-0.26%)
Aug 6, 2026, 1:08 PM JST
Saftec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 100 |
| Aug 3, 2026 | 1,531.00 | 1,545.00 | 1,531.00 | 1,540.00 | 1,540.00 | 0.46% | 800 |
| Jul 31, 2026 | 1,578.00 | 1,648.00 | 1,533.00 | 1,533.00 | 1,533.00 | -3.28% | 5,700 |
| Jul 30, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.63% | 300 |
| Jul 29, 2026 | 1,568.00 | 1,575.00 | 1,568.00 | 1,575.00 | 1,575.00 | 0.64% | 2,000 |
| Jul 28, 2026 | 1,557.00 | 1,565.00 | 1,557.00 | 1,565.00 | 1,565.00 | 1.95% | 200 |
| Jul 27, 2026 | 1,559.00 | 1,559.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.54% | 1,800 |
| Jul 24, 2026 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1.43% | 100 |
| Jul 22, 2026 | 1,528.00 | 1,537.00 | 1,528.00 | 1,537.00 | 1,537.00 | -1.03% | 2,100 |
| Jul 21, 2026 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.19% | 100 |
| Jul 17, 2026 | 1,552.00 | 1,552.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.96% | 500 |
| Jul 16, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 1,000 |
| Jul 15, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.32% | 100 |
| Jul 13, 2026 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.97% | 300 |
| Jul 10, 2026 | 1,560.00 | 1,561.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.64% | 2,200 |
| Jul 9, 2026 | 1,541.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.91% | 400 |
| Jul 8, 2026 | 1,540.00 | 1,541.00 | 1,531.00 | 1,541.00 | 1,541.00 | 0.06% | 3,500 |
| Jul 7, 2026 | 1,538.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,540.00 | 0.46% | 500 |
| Jul 6, 2026 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.26% | 300 |
| Jul 3, 2026 | 1,535.00 | 1,537.00 | 1,535.00 | 1,537.00 | 1,537.00 | -2.41% | 300 |
| Jul 2, 2026 | 1,568.00 | 1,575.00 | 1,568.00 | 1,575.00 | 1,575.00 | 1.68% | 2,000 |
| Jul 1, 2026 | 1,530.00 | 1,549.00 | 1,530.00 | 1,549.00 | 1,549.00 | 1.24% | 300 |
| Jun 30, 2026 | 1,528.00 | 1,530.00 | 1,528.00 | 1,530.00 | 1,530.00 | 0.26% | 700 |
| Jun 29, 2026 | 1,516.00 | 1,526.00 | 1,515.00 | 1,526.00 | 1,526.00 | 0.39% | 2,500 |
| Jun 26, 2026 | 1,521.00 | 1,522.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.72% | 1,100 |
| Jun 25, 2026 | 1,524.00 | 1,560.00 | 1,520.00 | 1,531.00 | 1,531.00 | 0.46% | 3,800 |
| Jun 24, 2026 | 1,530.00 | 1,530.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.39% | 400 |
| Jun 23, 2026 | 1,532.00 | 1,534.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.13% | 600 |
| Jun 22, 2026 | 1,521.00 | 1,532.00 | 1,521.00 | 1,532.00 | 1,532.00 | -0.52% | 1,200 |
| Jun 19, 2026 | 1,542.00 | 1,547.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.39% | 1,600 |
| Jun 18, 2026 | 1,550.00 | 1,550.00 | 1,544.00 | 1,546.00 | 1,546.00 | -0.83% | 2,100 |
| Jun 17, 2026 | 1,555.00 | 1,559.00 | 1,554.00 | 1,559.00 | 1,559.00 | 0.26% | 600 |
| Jun 16, 2026 | 1,553.00 | 1,555.00 | 1,552.00 | 1,555.00 | 1,555.00 | -0.06% | 600 |
| Jun 15, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.26% | 3,100 |
| Jun 12, 2026 | 1,571.00 | 1,571.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 600 |
| Jun 11, 2026 | 1,565.00 | 1,566.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 800 |
| Jun 9, 2026 | 1,567.00 | 1,567.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 500 |
| Jun 8, 2026 | 1,565.00 | 1,570.00 | 1,565.00 | 1,567.00 | 1,567.00 | - | 600 |
| Jun 5, 2026 | 1,572.00 | 1,573.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.19% | 1,400 |
| 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 |