Skip to main content
logo
Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan flag Japan · Delayed Price · Currency is JPY
2,986.00
+5.00 (0.17%)
Jan 23, 2026, 3:30 PM JST

Sakai Moving Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,833.002,863.002,829.002,841.002,841.000.46%41,800
Dec 15, 20252,807.002,832.002,796.002,828.002,828.001.04%48,700
Dec 12, 20252,810.002,813.002,795.002,799.002,799.000.47%52,900
Dec 11, 20252,827.002,827.002,780.002,786.002,786.00-0.78%49,400
Dec 10, 20252,806.002,826.002,806.002,808.002,808.000.07%53,500
Dec 9, 20252,836.002,836.002,793.002,806.002,806.00-0.53%41,100
Dec 8, 20252,805.002,823.002,799.002,821.002,821.000.97%42,300
Dec 5, 20252,816.002,821.002,784.002,794.002,794.00-1.24%41,900
Dec 4, 20252,803.002,829.002,793.002,829.002,829.001.11%77,300
Dec 3, 20252,830.002,830.002,798.002,798.002,798.00-0.89%46,100
Dec 2, 20252,840.002,840.002,812.002,823.002,823.00-0.56%42,000
Dec 1, 20252,862.002,869.002,830.002,839.002,839.00-0.56%56,100
Nov 28, 20252,861.002,871.002,851.002,855.002,855.00-0.21%41,900
Nov 27, 20252,851.002,870.002,847.002,861.002,861.000.35%51,700
Nov 26, 20252,860.002,871.002,844.002,851.002,851.000.07%60,600
Nov 25, 20252,876.002,876.002,829.002,849.002,849.00-1.04%63,100
Nov 21, 20252,799.002,879.002,798.002,879.002,879.003.34%109,400
Nov 20, 20252,764.002,799.002,764.002,786.002,786.000.80%45,700
Nov 19, 20252,751.002,774.002,750.002,764.002,764.000.47%56,200
Nov 18, 20252,769.002,780.002,751.002,751.002,751.00-0.97%50,300
Nov 17, 20252,774.002,785.002,763.002,778.002,778.000.14%40,300
Nov 14, 20252,778.002,792.002,772.002,774.002,774.00-0.57%38,200
Nov 13, 20252,821.002,821.002,777.002,790.002,790.00-0.61%45,400
Nov 12, 20252,800.002,833.002,800.002,807.002,807.000.61%54,700
Nov 11, 20252,799.002,811.002,767.002,790.002,790.00-1.03%72,400
Nov 10, 20252,875.002,877.002,754.002,819.002,819.00-1.54%143,000
Nov 7, 20252,850.002,863.002,824.002,863.002,863.001.09%45,600