Skip to main content
logo
Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan flag Japan · Delayed Price · Currency is JPY
2,779.00
+32.00 (1.16%)
Mar 5, 2026, 3:30 PM JST

Sakai Moving Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,751.002,753.002,701.002,747.002,747.00-1.12%189,100
Mar 3, 20262,858.002,858.002,778.002,778.002,778.00-3.58%212,500
Mar 2, 20262,898.002,902.002,872.002,881.002,881.00-1.54%145,000
Feb 27, 20262,930.002,930.002,914.002,926.002,926.000.24%78,300
Feb 26, 20262,925.002,928.002,905.002,919.002,919.000.34%89,300
Feb 25, 20262,926.002,926.002,901.002,909.002,909.00-0.82%68,600
Feb 24, 20262,910.002,945.002,895.002,933.002,933.001.31%67,000
Feb 20, 20262,902.002,903.002,885.002,895.002,895.00-0.86%51,100
Feb 19, 20262,910.002,920.002,891.002,920.002,920.000.24%47,900
Feb 18, 20262,906.002,917.002,892.002,913.002,913.001.11%40,400
Feb 17, 20262,885.002,905.002,881.002,881.002,881.00-0.17%44,200
Feb 16, 20262,906.002,910.002,885.002,886.002,886.00-0.69%58,100
Feb 13, 20262,975.002,975.002,891.002,906.002,906.00-1.29%85,600
Feb 12, 20262,932.002,974.002,932.002,944.002,944.001.17%107,000
Feb 10, 20262,972.003,010.002,903.002,910.002,910.00-1.66%127,500
Feb 9, 20262,984.002,984.002,950.002,959.002,959.000.68%62,300
Feb 6, 20262,966.002,966.002,931.002,939.002,939.00-0.94%66,400
Feb 5, 20262,997.002,997.002,967.002,967.002,967.000.27%58,800
Feb 4, 20262,957.002,979.002,938.002,959.002,959.00-0.03%52,600
Feb 3, 20262,906.002,962.002,906.002,960.002,960.002.03%52,400
Feb 2, 20262,931.002,942.002,901.002,901.002,901.00-0.51%47,900
Jan 30, 20262,928.002,928.002,904.002,916.002,916.000.31%55,300
Jan 29, 20262,901.002,910.002,876.002,907.002,907.000.24%46,700
Jan 28, 20262,937.002,937.002,900.002,900.002,900.00-1.26%42,300
Jan 27, 20262,944.002,944.002,922.002,937.002,937.00-0.74%43,300
Jan 26, 20262,954.002,977.002,949.002,959.002,959.00-0.90%78,000
Jan 23, 20262,986.003,015.002,976.002,986.002,986.000.17%45,900
Jan 22, 20262,953.002,986.002,953.002,981.002,981.001.19%45,400
Jan 21, 20262,973.002,973.002,941.002,946.002,946.00-1.31%49,400
Jan 20, 20262,969.002,998.002,963.002,985.002,985.000.54%49,500
Jan 19, 20262,982.002,986.002,965.002,969.002,969.00-0.30%36,900
Jan 16, 20262,960.002,978.002,950.002,978.002,978.000.37%47,200
Jan 15, 20262,964.002,985.002,964.002,967.002,967.00-0.07%36,400
Jan 14, 20262,951.002,976.002,951.002,969.002,969.000.61%42,500
Jan 13, 20262,980.002,980.002,938.002,951.002,951.000.37%40,400
Jan 9, 20262,939.002,957.002,925.002,940.002,940.000.68%50,200
Jan 8, 20262,911.002,935.002,910.002,920.002,920.00-0.14%43,700
Jan 7, 20262,910.002,927.002,901.002,924.002,924.00-0.10%40,200
Jan 6, 20262,905.002,927.002,900.002,927.002,927.001.11%45,800
Jan 5, 20262,867.002,903.002,863.002,895.002,895.000.98%55,400
Dec 30, 20252,856.002,872.002,849.002,867.002,867.000.56%45,400
Dec 29, 20252,860.002,866.002,840.002,851.002,851.00-0.04%52,300
Dec 26, 20252,836.002,854.002,834.002,852.002,852.00-0.11%52,400
Dec 25, 20252,837.002,857.002,830.002,855.002,855.000.85%27,400
Dec 24, 20252,850.002,857.002,818.002,831.002,831.00-0.88%36,800
Dec 23, 20252,832.002,859.002,822.002,856.002,856.001.13%48,500
Dec 22, 20252,859.002,859.002,806.002,824.002,824.00-1.22%95,300
Dec 19, 20252,862.002,872.002,850.002,859.002,859.00-0.69%70,000
Dec 18, 20252,836.002,883.002,827.002,879.002,879.002.13%66,500
Dec 17, 20252,841.002,843.002,811.002,819.002,819.00-0.77%41,200