Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan · Delayed Price · Currency is JPY 3,030.00
+53.00 (1.78%)
Aug 21, 2026, 3:30 PM JST
Sakai Moving Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,990.00 | 3,035.00 | 2,983.00 | 3,030.00 | 3,030.00 | 1.78% | 81,300 |
| Aug 20, 2026 | 2,984.00 | 3,010.00 | 2,965.00 | 2,977.00 | 2,977.00 | -0.17% | 99,500 |
| Aug 19, 2026 | 2,985.00 | 3,000.00 | 2,955.00 | 2,982.00 | 2,982.00 | -0.37% | 79,700 |
| Aug 18, 2026 | 3,005.00 | 3,010.00 | 2,961.00 | 2,993.00 | 2,993.00 | 0.34% | 57,300 |
| Aug 17, 2026 | 2,999.00 | 2,999.00 | 2,979.00 | 2,983.00 | 2,983.00 | -0.73% | 51,400 |
| Aug 14, 2026 | 2,935.00 | 3,015.00 | 2,926.00 | 3,005.00 | 3,005.00 | 2.39% | 94,600 |
| Aug 13, 2026 | 2,958.00 | 2,967.00 | 2,926.00 | 2,935.00 | 2,935.00 | -0.78% | 85,500 |
| Aug 12, 2026 | 2,968.00 | 2,979.00 | 2,925.00 | 2,958.00 | 2,958.00 | 0.34% | 116,600 |
| Aug 10, 2026 | 2,907.00 | 2,972.00 | 2,845.00 | 2,948.00 | 2,948.00 | 1.73% | 237,200 |
| Aug 7, 2026 | 2,870.00 | 2,904.00 | 2,860.00 | 2,898.00 | 2,898.00 | 1.08% | 60,500 |
| Aug 6, 2026 | 2,850.00 | 2,873.00 | 2,845.00 | 2,867.00 | 2,867.00 | 0.84% | 59,100 |
| Aug 5, 2026 | 2,857.00 | 2,865.00 | 2,828.00 | 2,843.00 | 2,843.00 | -0.70% | 56,000 |
| Aug 4, 2026 | 2,919.00 | 2,920.00 | 2,850.00 | 2,863.00 | 2,863.00 | -1.92% | 85,500 |
| Aug 3, 2026 | 2,977.00 | 2,988.00 | 2,896.00 | 2,919.00 | 2,919.00 | -1.95% | 73,000 |
| Jul 31, 2026 | 3,015.00 | 3,045.00 | 2,971.00 | 2,977.00 | 2,977.00 | -2.55% | 78,600 |
| Jul 30, 2026 | 3,060.00 | 3,065.00 | 3,015.00 | 3,055.00 | 3,055.00 | -0.33% | 66,600 |
| Jul 29, 2026 | 3,050.00 | 3,090.00 | 3,030.00 | 3,065.00 | 3,065.00 | 1.16% | 79,800 |
| Jul 28, 2026 | 3,015.00 | 3,050.00 | 2,993.00 | 3,030.00 | 3,030.00 | 0.66% | 59,400 |
| Jul 27, 2026 | 2,982.00 | 3,015.00 | 2,981.00 | 3,010.00 | 3,010.00 | 0.94% | 72,700 |
| Jul 24, 2026 | 2,988.00 | 2,988.00 | 2,948.00 | 2,982.00 | 2,982.00 | 0.57% | 93,600 |
| Jul 23, 2026 | 2,940.00 | 2,975.00 | 2,932.00 | 2,965.00 | 2,965.00 | 1.79% | 52,300 |
| Jul 22, 2026 | 2,965.00 | 2,965.00 | 2,913.00 | 2,913.00 | 2,913.00 | -2.12% | 88,300 |
| Jul 21, 2026 | 2,976.00 | 3,030.00 | 2,976.00 | 2,976.00 | 2,976.00 | -0.50% | 72,700 |
| Jul 17, 2026 | 2,971.00 | 3,005.00 | 2,963.00 | 2,991.00 | 2,991.00 | 0.13% | 70,500 |
| Jul 16, 2026 | 2,979.00 | 2,997.00 | 2,970.00 | 2,987.00 | 2,987.00 | 0.57% | 65,200 |
| Jul 15, 2026 | 2,957.00 | 2,970.00 | 2,937.00 | 2,970.00 | 2,970.00 | 1.26% | 55,500 |
| Jul 14, 2026 | 2,928.00 | 2,965.00 | 2,912.00 | 2,933.00 | 2,933.00 | 0.86% | 41,700 |
| Jul 13, 2026 | 2,910.00 | 2,935.00 | 2,907.00 | 2,908.00 | 2,908.00 | 0.31% | 68,300 |
| Jul 10, 2026 | 2,915.00 | 2,917.00 | 2,890.00 | 2,899.00 | 2,899.00 | -0.41% | 52,000 |
| Jul 9, 2026 | 2,920.00 | 2,941.00 | 2,910.00 | 2,911.00 | 2,911.00 | -0.48% | 42,500 |
| Jul 8, 2026 | 2,919.00 | 2,954.00 | 2,915.00 | 2,925.00 | 2,925.00 | 0.21% | 52,500 |
| Jul 7, 2026 | 2,926.00 | 2,946.00 | 2,910.00 | 2,919.00 | 2,919.00 | 0.24% | 44,000 |
| Jul 6, 2026 | 2,935.00 | 2,949.00 | 2,912.00 | 2,912.00 | 2,912.00 | -0.07% | 48,900 |
| Jul 3, 2026 | 2,928.00 | 2,952.00 | 2,914.00 | 2,914.00 | 2,914.00 | -0.41% | 69,400 |
| Jul 2, 2026 | 2,928.00 | 2,952.00 | 2,916.00 | 2,926.00 | 2,926.00 | 0.79% | 41,700 |
| Jul 1, 2026 | 2,920.00 | 2,922.00 | 2,892.00 | 2,903.00 | 2,903.00 | -0.21% | 47,900 |
| Jun 30, 2026 | 2,950.00 | 2,951.00 | 2,909.00 | 2,909.00 | 2,909.00 | -1.39% | 62,300 |
| Jun 29, 2026 | 2,948.00 | 2,960.00 | 2,925.00 | 2,950.00 | 2,950.00 | 1.03% | 52,300 |
| Jun 26, 2026 | 2,896.00 | 2,920.00 | 2,896.00 | 2,920.00 | 2,920.00 | 1.07% | 55,300 |
| Jun 25, 2026 | 2,878.00 | 2,912.00 | 2,873.00 | 2,889.00 | 2,889.00 | 0.73% | 55,300 |
| Jun 24, 2026 | 2,860.00 | 2,874.00 | 2,849.00 | 2,868.00 | 2,868.00 | 0.17% | 42,600 |
| Jun 23, 2026 | 2,878.00 | 2,878.00 | 2,842.00 | 2,863.00 | 2,863.00 | 0.17% | 82,600 |
| Jun 22, 2026 | 2,838.00 | 2,863.00 | 2,822.00 | 2,858.00 | 2,858.00 | 0.14% | 41,400 |
| Jun 19, 2026 | 2,816.00 | 2,854.00 | 2,808.00 | 2,854.00 | 2,854.00 | 1.60% | 41,000 |
| Jun 18, 2026 | 2,821.00 | 2,834.00 | 2,797.00 | 2,809.00 | 2,809.00 | -0.43% | 63,700 |
| Jun 17, 2026 | 2,845.00 | 2,860.00 | 2,821.00 | 2,821.00 | 2,821.00 | -0.84% | 40,500 |
| Jun 16, 2026 | 2,850.00 | 2,851.00 | 2,828.00 | 2,845.00 | 2,845.00 | - | 56,800 |
| Jun 15, 2026 | 2,824.00 | 2,848.00 | 2,824.00 | 2,845.00 | 2,845.00 | 0.99% | 70,800 |
| Jun 12, 2026 | 2,825.00 | 2,829.00 | 2,764.00 | 2,817.00 | 2,817.00 | -2.02% | 130,600 |
| Jun 11, 2026 | 2,876.00 | 2,887.00 | 2,854.00 | 2,875.00 | 2,875.00 | 0.31% | 30,100 |