Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan · Delayed Price · Currency is JPY 2,922.00
-4.00 (-0.14%)
Oct 5, 2026, 3:30 PM JST
Sakai Moving Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,924.00 | 2,940.00 | 2,902.00 | 2,926.00 | 2,926.00 | -0.24% | 95,400 |
| Oct 1, 2026 | 2,948.00 | 2,948.00 | 2,916.00 | 2,933.00 | 2,933.00 | -0.27% | 67,200 |
| Sep 30, 2026 | 2,942.00 | 2,959.00 | 2,925.00 | 2,941.00 | 2,941.00 | -0.51% | 59,900 |
| Sep 29, 2026 | 3,005.00 | 3,005.00 | 2,941.00 | 2,956.00 | 2,956.00 | -1.79% | 163,300 |
| Sep 28, 2026 | 3,080.00 | 3,095.00 | 3,040.00 | 3,040.00 | 3,010.00 | -1.30% | 327,400 |
| Sep 25, 2026 | 3,080.00 | 3,095.00 | 3,070.00 | 3,080.00 | 3,049.61 | 0.98% | 132,100 |
| Sep 24, 2026 | 3,020.00 | 3,075.00 | 3,010.00 | 3,050.00 | 3,019.90 | 0.99% | 220,900 |
| Sep 18, 2026 | 3,050.00 | 3,060.00 | 3,020.00 | 3,020.00 | 2,990.20 | -0.98% | 121,600 |
| Sep 17, 2026 | 3,015.00 | 3,050.00 | 3,015.00 | 3,050.00 | 3,019.90 | 0.99% | 119,600 |
| Sep 16, 2026 | 3,020.00 | 3,040.00 | 3,005.00 | 3,020.00 | 2,990.20 | 0.80% | 72,600 |
| Sep 15, 2026 | 3,000.00 | 3,025.00 | 2,995.00 | 2,996.00 | 2,966.43 | 0.20% | 89,800 |
| Sep 14, 2026 | 2,961.00 | 2,993.00 | 2,953.00 | 2,990.00 | 2,960.49 | 1.67% | 85,600 |
| Sep 11, 2026 | 2,940.00 | 2,963.00 | 2,927.00 | 2,941.00 | 2,911.98 | -0.81% | 84,000 |
| Sep 10, 2026 | 2,974.00 | 2,985.00 | 2,953.00 | 2,965.00 | 2,935.74 | -0.30% | 67,600 |
| Sep 9, 2026 | 2,979.00 | 2,993.00 | 2,965.00 | 2,974.00 | 2,944.65 | -0.60% | 66,000 |
| Sep 8, 2026 | 2,972.00 | 3,000.00 | 2,963.00 | 2,992.00 | 2,962.47 | 0.54% | 51,500 |
| Sep 7, 2026 | 2,971.00 | 2,993.00 | 2,968.00 | 2,976.00 | 2,946.63 | 0.24% | 59,400 |
| Sep 4, 2026 | 2,970.00 | 2,979.00 | 2,959.00 | 2,969.00 | 2,939.70 | -0.13% | 61,100 |
| Sep 3, 2026 | 3,000.00 | 3,000.00 | 2,968.00 | 2,973.00 | 2,943.66 | -1.06% | 85,100 |
| Sep 2, 2026 | 3,020.00 | 3,030.00 | 2,990.00 | 3,005.00 | 2,975.35 | -0.66% | 77,800 |
| Sep 1, 2026 | 2,991.00 | 3,025.00 | 2,981.00 | 3,025.00 | 2,995.15 | 1.07% | 90,200 |
| Aug 31, 2026 | 2,995.00 | 3,010.00 | 2,970.00 | 2,993.00 | 2,963.46 | -0.07% | 125,100 |
| Aug 28, 2026 | 2,990.00 | 3,005.00 | 2,969.00 | 2,995.00 | 2,965.44 | -0.17% | 83,600 |
| Aug 27, 2026 | 3,020.00 | 3,030.00 | 2,993.00 | 3,000.00 | 2,970.39 | - | 69,300 |
| Aug 26, 2026 | 2,980.00 | 3,020.00 | 2,972.00 | 3,000.00 | 2,970.39 | -0.33% | 104,900 |
| Aug 25, 2026 | 3,005.00 | 3,035.00 | 3,000.00 | 3,010.00 | 2,980.30 | 0.17% | 72,800 |
| Aug 24, 2026 | 3,020.00 | 3,035.00 | 2,999.00 | 3,005.00 | 2,975.35 | -0.83% | 63,200 |
| Aug 21, 2026 | 2,990.00 | 3,035.00 | 2,983.00 | 3,030.00 | 3,000.10 | 1.78% | 81,300 |
| Aug 20, 2026 | 2,984.00 | 3,010.00 | 2,965.00 | 2,977.00 | 2,947.62 | -0.17% | 99,500 |
| Aug 19, 2026 | 2,985.00 | 3,000.00 | 2,955.00 | 2,982.00 | 2,952.57 | -0.37% | 79,700 |
| Aug 18, 2026 | 3,005.00 | 3,010.00 | 2,961.00 | 2,993.00 | 2,963.46 | 0.34% | 57,300 |
| Aug 17, 2026 | 2,999.00 | 2,999.00 | 2,979.00 | 2,983.00 | 2,953.56 | -0.73% | 51,400 |
| Aug 14, 2026 | 2,935.00 | 3,015.00 | 2,926.00 | 3,005.00 | 2,975.35 | 2.39% | 94,600 |
| Aug 13, 2026 | 2,958.00 | 2,967.00 | 2,926.00 | 2,935.00 | 2,906.04 | -0.78% | 85,500 |
| Aug 12, 2026 | 2,968.00 | 2,979.00 | 2,925.00 | 2,958.00 | 2,928.81 | 0.34% | 116,600 |
| Aug 10, 2026 | 2,907.00 | 2,972.00 | 2,845.00 | 2,948.00 | 2,918.91 | 1.73% | 237,200 |
| Aug 7, 2026 | 2,870.00 | 2,904.00 | 2,860.00 | 2,898.00 | 2,869.40 | 1.08% | 60,500 |
| Aug 6, 2026 | 2,850.00 | 2,873.00 | 2,845.00 | 2,867.00 | 2,838.71 | 0.84% | 59,100 |
| Aug 5, 2026 | 2,857.00 | 2,865.00 | 2,828.00 | 2,843.00 | 2,814.94 | -0.70% | 56,000 |
| Aug 4, 2026 | 2,919.00 | 2,920.00 | 2,850.00 | 2,863.00 | 2,834.75 | -1.92% | 85,500 |
| Aug 3, 2026 | 2,977.00 | 2,988.00 | 2,896.00 | 2,919.00 | 2,890.19 | -1.95% | 73,000 |
| Jul 31, 2026 | 3,015.00 | 3,045.00 | 2,971.00 | 2,977.00 | 2,947.62 | -2.55% | 78,600 |
| Jul 30, 2026 | 3,060.00 | 3,065.00 | 3,015.00 | 3,055.00 | 3,024.85 | -0.33% | 66,600 |
| Jul 29, 2026 | 3,050.00 | 3,090.00 | 3,030.00 | 3,065.00 | 3,034.75 | 1.16% | 79,800 |
| Jul 28, 2026 | 3,015.00 | 3,050.00 | 2,993.00 | 3,030.00 | 3,000.10 | 0.66% | 59,400 |
| Jul 27, 2026 | 2,982.00 | 3,015.00 | 2,981.00 | 3,010.00 | 2,980.30 | 0.94% | 72,700 |
| Jul 24, 2026 | 2,988.00 | 2,988.00 | 2,948.00 | 2,982.00 | 2,952.57 | 0.57% | 93,600 |
| Jul 23, 2026 | 2,940.00 | 2,975.00 | 2,932.00 | 2,965.00 | 2,935.74 | 1.79% | 52,300 |
| Jul 22, 2026 | 2,965.00 | 2,965.00 | 2,913.00 | 2,913.00 | 2,884.25 | -2.12% | 88,300 |
| Jul 21, 2026 | 2,976.00 | 3,030.00 | 2,976.00 | 2,976.00 | 2,946.63 | -0.50% | 72,700 |