Skip to main content
logo
Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan flag Japan · Delayed Price · Currency is JPY
2,799.00
+13.00 (0.47%)
At close: Mar 27, 2026

Sakai Moving Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,800.002,802.002,785.002,799.002,799.000.47%264,700
Mar 26, 20262,781.002,786.002,765.002,786.002,786.000.22%168,100
Mar 25, 20262,779.002,787.002,773.002,780.002,780.000.98%106,500
Mar 24, 20262,719.002,753.002,708.002,753.002,753.002.38%101,700
Mar 23, 20262,709.002,716.002,680.002,689.002,689.00-1.14%184,900
Mar 19, 20262,755.002,766.002,720.002,720.002,720.00-1.91%109,600
Mar 18, 20262,756.002,773.002,752.002,773.002,773.000.80%71,900
Mar 17, 20262,738.002,762.002,738.002,751.002,751.000.92%90,100
Mar 16, 20262,704.002,740.002,702.002,726.002,726.000.52%115,700
Mar 13, 20262,706.002,734.002,706.002,712.002,712.00-0.84%110,600
Mar 12, 20262,757.002,761.002,725.002,735.002,735.00-1.51%135,000
Mar 11, 20262,799.002,799.002,771.002,777.002,777.00-0.11%81,600
Mar 10, 20262,773.002,797.002,767.002,780.002,780.000.83%88,500
Mar 9, 20262,702.002,773.002,700.002,757.002,757.00-0.68%168,100
Mar 6, 20262,753.002,797.002,736.002,776.002,776.00-0.11%137,500
Mar 5, 20262,784.002,795.002,765.002,779.002,779.001.16%110,400
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