Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan · Delayed Price · Currency is JPY 2,977.00
-78.00 (-2.55%)
Jul 31, 2026, 3:30 PM JST
Sakai Moving Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 2,822.00 | 2,877.00 | 2,822.00 | 2,866.00 | 2,866.00 | 1.60% | 54,200 |
| Jun 9, 2026 | 2,875.00 | 2,879.00 | 2,817.00 | 2,821.00 | 2,821.00 | -1.19% | 76,300 |
| Jun 8, 2026 | 2,871.00 | 2,900.00 | 2,838.00 | 2,855.00 | 2,855.00 | -0.56% | 56,600 |
| Jun 5, 2026 | 2,855.00 | 2,886.00 | 2,837.00 | 2,871.00 | 2,871.00 | 1.38% | 49,200 |
| Jun 4, 2026 | 2,832.00 | 2,844.00 | 2,822.00 | 2,832.00 | 2,832.00 | - | 37,500 |
| Jun 3, 2026 | 2,812.00 | 2,832.00 | 2,798.00 | 2,832.00 | 2,832.00 | 0.78% | 55,300 |
| Jun 2, 2026 | 2,850.00 | 2,850.00 | 2,787.00 | 2,810.00 | 2,810.00 | -1.54% | 88,800 |
| Jun 1, 2026 | 2,961.00 | 2,961.00 | 2,840.00 | 2,854.00 | 2,854.00 | -0.24% | 142,300 |
| May 29, 2026 | 2,828.00 | 2,861.00 | 2,820.00 | 2,861.00 | 2,861.00 | 1.63% | 125,800 |
| May 28, 2026 | 2,793.00 | 2,830.00 | 2,782.00 | 2,815.00 | 2,815.00 | 1.04% | 57,800 |
| May 27, 2026 | 2,791.00 | 2,796.00 | 2,762.00 | 2,786.00 | 2,786.00 | -0.25% | 53,200 |
| May 26, 2026 | 2,803.00 | 2,818.00 | 2,793.00 | 2,793.00 | 2,793.00 | -0.29% | 74,600 |
| May 25, 2026 | 2,812.00 | 2,816.00 | 2,785.00 | 2,801.00 | 2,801.00 | -0.71% | 59,300 |
| May 22, 2026 | 2,826.00 | 2,829.00 | 2,800.00 | 2,821.00 | 2,821.00 | 0.36% | 46,700 |