Sakae Electronics Corporation (TYO:7567)
Japan · Delayed Price · Currency is JPY 568.00
-23.00 (-3.89%)
Jun 4, 2026, 3:30 PM JST
Sakae Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 492.00 | 498.00 | 491.00 | 491.00 | 491.00 | -0.20% | 3,300 |
| Apr 20, 2026 | 487.00 | 494.00 | 486.00 | 492.00 | 492.00 | 1.86% | 5,000 |
| Apr 17, 2026 | 483.00 | 484.00 | 480.00 | 483.00 | 483.00 | 0.63% | 1,200 |
| Apr 16, 2026 | 483.00 | 483.00 | 478.00 | 480.00 | 480.00 | -0.41% | 2,000 |
| Apr 15, 2026 | 479.00 | 482.00 | 479.00 | 482.00 | 482.00 | 1.05% | 1,100 |
| Apr 14, 2026 | 482.00 | 483.00 | 477.00 | 477.00 | 477.00 | -0.83% | 3,500 |
| Apr 13, 2026 | 487.00 | 487.00 | 481.00 | 481.00 | 481.00 | -1.64% | 8,600 |
| Apr 10, 2026 | 488.00 | 489.00 | 484.00 | 489.00 | 489.00 | - | 1,600 |
| Apr 9, 2026 | 490.00 | 490.00 | 486.00 | 489.00 | 489.00 | -0.20% | 1,000 |
| Apr 8, 2026 | 490.00 | 493.00 | 484.00 | 490.00 | 490.00 | 0.62% | 5,400 |
| Apr 7, 2026 | 486.00 | 487.00 | 486.00 | 487.00 | 487.00 | 0.62% | 1,100 |
| Apr 6, 2026 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | 0.21% | 3,300 |
| Apr 3, 2026 | 478.00 | 487.00 | 478.00 | 483.00 | 483.00 | 0.63% | 4,100 |
| Apr 2, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | 0.63% | 2,200 |
| Apr 1, 2026 | 477.00 | 481.00 | 477.00 | 477.00 | 477.00 | 0.42% | 4,900 |
| Mar 31, 2026 | 475.00 | 477.00 | 471.00 | 475.00 | 475.00 | - | 2,600 |
| Mar 30, 2026 | 466.00 | 480.00 | 461.00 | 475.00 | 475.00 | -6.31% | 17,600 |
| Mar 27, 2026 | 513.00 | 518.00 | 509.00 | 518.00 | 507.00 | 0.78% | 8,700 |
| Mar 26, 2026 | 510.00 | 514.00 | 508.00 | 514.00 | 503.08 | 1.18% | 6,300 |
| Mar 25, 2026 | 510.00 | 510.00 | 506.00 | 508.00 | 497.21 | 0.79% | 3,500 |
| Mar 24, 2026 | 505.00 | 506.00 | 500.00 | 504.00 | 493.30 | -0.20% | 5,500 |
| Mar 23, 2026 | 501.00 | 506.00 | 499.00 | 505.00 | 494.28 | -1.17% | 10,200 |