Sakae Electronics Corporation (TYO:7567)
Japan · Delayed Price · Currency is JPY 622.00
+11.00 (1.80%)
Sep 25, 2026, 1:02 PM JST
Sakae Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 614.00 | 625.00 | 614.00 | 621.00 | - | 1.64% | 9,100 |
| Sep 24, 2026 | 626.00 | 628.00 | 611.00 | 611.00 | 611.00 | -1.29% | 36,000 |
| Sep 18, 2026 | 607.00 | 620.00 | 606.00 | 619.00 | 619.00 | 1.98% | 7,300 |
| Sep 17, 2026 | 611.00 | 612.00 | 606.00 | 607.00 | 607.00 | 0.17% | 2,400 |
| Sep 16, 2026 | 603.00 | 609.00 | 602.00 | 606.00 | 606.00 | 0.66% | 3,100 |
| Sep 15, 2026 | 602.00 | 609.00 | 600.00 | 602.00 | 602.00 | - | 8,000 |
| Sep 14, 2026 | 601.00 | 605.00 | 601.00 | 602.00 | 602.00 | -0.33% | 5,000 |
| Sep 11, 2026 | 605.00 | 612.00 | 603.00 | 604.00 | 604.00 | -0.17% | 5,100 |
| Sep 10, 2026 | 610.00 | 618.00 | 605.00 | 605.00 | 605.00 | -1.47% | 7,500 |
| Sep 9, 2026 | 616.00 | 622.00 | 614.00 | 614.00 | 614.00 | -0.32% | 9,400 |
| Sep 8, 2026 | 608.00 | 626.00 | 608.00 | 616.00 | 616.00 | 1.32% | 17,600 |
| Sep 7, 2026 | 602.00 | 610.00 | 601.00 | 608.00 | 608.00 | 1.00% | 9,300 |
| Sep 4, 2026 | 603.00 | 608.00 | 602.00 | 602.00 | 602.00 | -0.17% | 7,800 |
| Sep 3, 2026 | 605.00 | 610.00 | 603.00 | 603.00 | 603.00 | -0.50% | 7,400 |
| Sep 2, 2026 | 607.00 | 610.00 | 604.00 | 606.00 | 606.00 | -0.82% | 5,600 |
| Sep 1, 2026 | 613.00 | 620.00 | 610.00 | 611.00 | 611.00 | -0.33% | 13,700 |
| Aug 31, 2026 | 608.00 | 614.00 | 606.00 | 613.00 | 613.00 | 0.16% | 7,500 |
| Aug 28, 2026 | 610.00 | 618.00 | 608.00 | 612.00 | 612.00 | 0.66% | 9,500 |
| Aug 27, 2026 | 613.00 | 620.00 | 604.00 | 608.00 | 608.00 | - | 7,500 |
| Aug 26, 2026 | 607.00 | 616.00 | 604.00 | 608.00 | 608.00 | 0.16% | 7,400 |
| Aug 25, 2026 | 610.00 | 612.00 | 603.00 | 607.00 | 607.00 | -1.30% | 9,100 |
| Aug 24, 2026 | 617.00 | 622.00 | 613.00 | 615.00 | 615.00 | 0.49% | 9,600 |
| Aug 21, 2026 | 616.00 | 619.00 | 604.00 | 612.00 | 612.00 | -1.29% | 9,600 |
| Aug 20, 2026 | 606.00 | 620.00 | 604.00 | 620.00 | 620.00 | 2.99% | 8,100 |
| Aug 19, 2026 | 618.00 | 618.00 | 583.00 | 602.00 | 602.00 | -4.60% | 37,300 |
| Aug 18, 2026 | 627.00 | 637.00 | 625.00 | 631.00 | 631.00 | -0.63% | 13,500 |
| Aug 17, 2026 | 625.00 | 635.00 | 620.00 | 635.00 | 635.00 | 2.09% | 24,000 |
| Aug 14, 2026 | 625.00 | 649.00 | 620.00 | 622.00 | 622.00 | -0.16% | 54,500 |
| Aug 13, 2026 | 629.00 | 631.00 | 622.00 | 623.00 | 623.00 | -1.58% | 48,900 |
| Aug 12, 2026 | 667.00 | 684.00 | 617.00 | 633.00 | 633.00 | -4.95% | 221,800 |
| Aug 10, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 17.67% | 44,700 |
| Aug 7, 2026 | 562.00 | 580.00 | 551.00 | 566.00 | 566.00 | 1.25% | 21,600 |
| Aug 6, 2026 | 560.00 | 568.00 | 553.00 | 559.00 | 559.00 | 0.72% | 17,200 |
| Aug 5, 2026 | 553.00 | 568.00 | 551.00 | 555.00 | 555.00 | 3.35% | 28,600 |
| Aug 4, 2026 | 537.00 | 539.00 | 533.00 | 537.00 | 537.00 | - | 6,500 |
| Aug 3, 2026 | 537.00 | 545.00 | 531.00 | 537.00 | 537.00 | -0.74% | 10,000 |
| Jul 31, 2026 | 534.00 | 543.00 | 534.00 | 541.00 | 541.00 | 1.69% | 9,900 |
| Jul 30, 2026 | 519.00 | 532.00 | 519.00 | 532.00 | 532.00 | 1.33% | 7,300 |
| Jul 29, 2026 | 526.00 | 527.00 | 517.00 | 525.00 | 525.00 | -0.19% | 13,100 |
| Jul 28, 2026 | 528.00 | 529.00 | 521.00 | 526.00 | 526.00 | -0.38% | 13,000 |
| Jul 27, 2026 | 521.00 | 528.00 | 521.00 | 528.00 | 528.00 | 1.34% | 7,300 |
| Jul 24, 2026 | 524.00 | 525.00 | 518.00 | 521.00 | 521.00 | -0.57% | 2,500 |
| Jul 23, 2026 | 517.00 | 524.00 | 517.00 | 524.00 | 524.00 | 1.75% | 2,900 |
| Jul 22, 2026 | 516.00 | 523.00 | 515.00 | 515.00 | 515.00 | 0.39% | 4,500 |
| Jul 21, 2026 | 515.00 | 525.00 | 509.00 | 513.00 | 513.00 | -0.39% | 25,100 |
| Jul 17, 2026 | 538.00 | 538.00 | 504.00 | 515.00 | 515.00 | -4.28% | 30,100 |
| Jul 16, 2026 | 536.00 | 540.00 | 532.00 | 538.00 | 538.00 | -0.37% | 4,900 |
| Jul 15, 2026 | 539.00 | 540.00 | 534.00 | 540.00 | 540.00 | 0.75% | 6,900 |
| Jul 14, 2026 | 528.00 | 538.00 | 525.00 | 536.00 | 536.00 | 0.75% | 12,800 |
| Jul 13, 2026 | 532.00 | 537.00 | 530.00 | 532.00 | 532.00 | -0.56% | 7,500 |