Sakae Electronics Corporation (TYO:7567)
Japan · Delayed Price · Currency is JPY 535.00
+5.00 (0.94%)
Jul 6, 2026, 3:30 PM JST
Sakae Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 533.00 | 539.00 | 530.00 | 535.00 | 535.00 | 0.94% | 11,100 |
| Jul 3, 2026 | 528.00 | 534.00 | 523.00 | 530.00 | 530.00 | 0.19% | 18,800 |
| Jul 2, 2026 | 526.00 | 531.00 | 523.00 | 529.00 | 529.00 | 0.76% | 12,400 |
| Jul 1, 2026 | 522.00 | 536.00 | 522.00 | 525.00 | 525.00 | - | 17,800 |
| Jun 30, 2026 | 529.00 | 529.00 | 522.00 | 525.00 | 525.00 | 0.77% | 4,500 |
| Jun 29, 2026 | 525.00 | 528.00 | 519.00 | 521.00 | 521.00 | -0.38% | 7,700 |
| Jun 26, 2026 | 537.00 | 542.00 | 523.00 | 523.00 | 523.00 | -2.61% | 20,300 |
| Jun 25, 2026 | 538.00 | 545.00 | 532.00 | 537.00 | 537.00 | 1.32% | 7,600 |
| Jun 24, 2026 | 539.00 | 545.00 | 529.00 | 530.00 | 530.00 | -3.11% | 11,300 |
| Jun 23, 2026 | 548.00 | 556.00 | 541.00 | 547.00 | 547.00 | -0.18% | 14,500 |
| Jun 22, 2026 | 553.00 | 554.00 | 540.00 | 548.00 | 548.00 | 0.37% | 15,300 |
| Jun 19, 2026 | 538.00 | 554.00 | 538.00 | 546.00 | 546.00 | 1.68% | 19,700 |
| Jun 18, 2026 | 544.00 | 544.00 | 535.00 | 537.00 | 537.00 | -1.65% | 18,100 |
| Jun 17, 2026 | 530.00 | 546.00 | 523.00 | 546.00 | 546.00 | 2.44% | 9,500 |
| Jun 16, 2026 | 547.00 | 547.00 | 533.00 | 533.00 | 533.00 | -2.02% | 7,900 |
| Jun 15, 2026 | 537.00 | 546.00 | 532.00 | 544.00 | 544.00 | 2.45% | 12,100 |
| Jun 12, 2026 | 524.00 | 532.00 | 518.00 | 531.00 | 531.00 | 2.31% | 13,700 |
| Jun 11, 2026 | 511.00 | 519.00 | 488.00 | 519.00 | 519.00 | -1.70% | 42,500 |
| Jun 10, 2026 | 542.00 | 543.00 | 520.00 | 528.00 | 528.00 | -3.65% | 31,500 |
| Jun 9, 2026 | 555.00 | 555.00 | 548.00 | 548.00 | 548.00 | -0.18% | 12,900 |
| Jun 8, 2026 | 559.00 | 560.00 | 541.00 | 549.00 | 549.00 | -4.85% | 40,600 |
| Jun 5, 2026 | 562.00 | 584.00 | 561.00 | 577.00 | 577.00 | 1.58% | 37,600 |
| Jun 4, 2026 | 581.00 | 591.00 | 568.00 | 568.00 | 568.00 | -3.89% | 52,400 |
| Jun 3, 2026 | 579.00 | 601.00 | 572.00 | 591.00 | 591.00 | 3.68% | 62,700 |
| Jun 2, 2026 | 600.00 | 600.00 | 560.00 | 570.00 | 570.00 | -5.79% | 57,300 |
| Jun 1, 2026 | 617.00 | 617.00 | 578.00 | 605.00 | 605.00 | 1.34% | 59,100 |
| May 29, 2026 | 622.00 | 632.00 | 577.00 | 597.00 | 597.00 | -2.77% | 187,700 |
| May 28, 2026 | 546.00 | 621.00 | 536.00 | 614.00 | 614.00 | 12.45% | 289,400 |
| May 27, 2026 | 606.00 | 606.00 | 546.00 | 546.00 | 546.00 | -12.64% | 332,200 |
| May 26, 2026 | 649.00 | 649.00 | 588.00 | 625.00 | 625.00 | 13.84% | 1,144,800 |
| May 25, 2026 | 535.00 | 552.00 | 535.00 | 549.00 | 549.00 | 3.78% | 25,600 |
| May 22, 2026 | 526.00 | 537.00 | 521.00 | 529.00 | 529.00 | 0.76% | 7,900 |
| May 21, 2026 | 514.00 | 525.00 | 513.00 | 525.00 | 525.00 | 4.17% | 6,500 |
| May 20, 2026 | 513.00 | 513.00 | 504.00 | 504.00 | 504.00 | -1.18% | 14,500 |
| May 19, 2026 | 519.00 | 524.00 | 510.00 | 510.00 | 510.00 | -1.73% | 6,600 |
| May 18, 2026 | 524.00 | 524.00 | 501.00 | 519.00 | 519.00 | -0.95% | 12,500 |
| May 15, 2026 | 550.00 | 550.00 | 518.00 | 524.00 | 524.00 | -5.92% | 30,800 |
| May 14, 2026 | 541.00 | 600.00 | 535.00 | 557.00 | 557.00 | 3.53% | 86,700 |
| May 13, 2026 | 540.00 | 540.00 | 525.00 | 538.00 | 538.00 | -0.55% | 45,100 |
| May 12, 2026 | 548.00 | 560.00 | 523.00 | 541.00 | 541.00 | 4.44% | 84,300 |
| May 11, 2026 | 520.00 | 524.00 | 516.00 | 518.00 | 518.00 | 3.19% | 24,300 |
| May 8, 2026 | 505.00 | 506.00 | 501.00 | 502.00 | 502.00 | -0.59% | 5,200 |
| May 7, 2026 | 494.00 | 512.00 | 491.00 | 505.00 | 505.00 | 2.85% | 12,100 |
| May 1, 2026 | 496.00 | 496.00 | 486.00 | 491.00 | 491.00 | -0.20% | 4,200 |
| Apr 30, 2026 | 480.00 | 498.00 | 480.00 | 492.00 | 492.00 | 2.50% | 5,200 |
| Apr 28, 2026 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | -0.62% | 1,600 |
| Apr 27, 2026 | 485.00 | 489.00 | 480.00 | 483.00 | 483.00 | 0.21% | 2,600 |
| Apr 24, 2026 | 485.00 | 485.00 | 482.00 | 482.00 | 482.00 | -0.62% | 2,200 |
| Apr 23, 2026 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | -0.41% | 1,900 |
| Apr 22, 2026 | 491.00 | 491.00 | 487.00 | 487.00 | 487.00 | -0.81% | 1,000 |