Skip to main content
logo
Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan flag Japan · Delayed Price · Currency is JPY
2,861.00
+46.00 (1.63%)
May 29, 2026, 3:30 PM JST

Sakai Moving Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,828.002,861.002,820.002,861.002,861.001.63%125,800
May 28, 20262,793.002,830.002,782.002,815.002,815.001.04%57,800
May 27, 20262,791.002,796.002,762.002,786.002,786.00-0.25%53,200
May 26, 20262,803.002,818.002,793.002,793.002,793.00-0.29%74,600
May 25, 20262,812.002,816.002,785.002,801.002,801.00-0.71%59,300
May 22, 20262,826.002,829.002,800.002,821.002,821.000.36%46,700
May 21, 20262,812.002,833.002,810.002,811.002,811.00-0.04%42,800
May 20, 20262,820.002,840.002,782.002,812.002,812.00-1.40%67,200
May 19, 20262,820.002,860.002,819.002,852.002,852.001.28%83,900
May 18, 20262,810.002,830.002,795.002,816.002,816.000.39%70,300
May 15, 20262,772.002,817.002,766.002,805.002,805.001.19%96,600
May 14, 20262,771.002,783.002,752.002,772.002,772.000.04%86,600
May 13, 20262,804.002,813.002,750.002,771.002,771.00-1.49%164,900
May 12, 20262,876.002,900.002,759.002,813.002,813.00-1.99%154,300
May 11, 20262,885.002,902.002,868.002,870.002,870.00-0.59%101,000
May 8, 20262,907.002,928.002,850.002,887.002,887.00-0.69%107,500
May 7, 20262,873.002,938.002,873.002,907.002,907.001.22%100,600
May 1, 20262,888.002,906.002,851.002,872.002,872.00-1.17%68,300
Apr 30, 20262,914.002,929.002,895.002,906.002,906.00-0.89%101,900
Apr 28, 20262,897.002,932.002,889.002,932.002,932.001.45%83,600
Apr 27, 20262,891.002,900.002,872.002,890.002,890.00-0.10%106,500
Apr 24, 20262,912.002,925.002,890.002,893.002,893.00-0.96%72,800
Apr 23, 20262,912.002,955.002,899.002,921.002,921.00-1.35%94,700
Apr 22, 20262,900.002,961.002,886.002,961.002,961.002.10%125,800
Apr 21, 20262,899.002,915.002,883.002,900.002,900.000.69%61,500
Apr 20, 20262,922.002,935.002,864.002,880.002,880.00-1.06%63,300
Apr 17, 20262,914.002,929.002,905.002,911.002,911.00-0.10%72,500
Apr 16, 20262,946.002,974.002,902.002,914.002,914.00-0.65%104,600
Apr 15, 20262,919.002,943.002,915.002,933.002,933.001.14%65,400
Apr 14, 20262,918.002,925.002,893.002,900.002,900.00-0.24%56,800
Apr 13, 20262,884.002,919.002,883.002,907.002,907.000.52%49,900
Apr 10, 20262,919.002,931.002,888.002,892.002,892.00-0.38%62,100
Apr 9, 20262,896.002,929.002,893.002,903.002,903.000.10%54,400
Apr 8, 20262,905.002,915.002,893.002,900.002,900.001.36%84,300
Apr 7, 20262,845.002,873.002,845.002,861.002,861.000.85%45,100
Apr 6, 20262,818.002,846.002,801.002,837.002,837.000.71%61,100
Apr 3, 20262,818.002,830.002,803.002,817.002,817.000.50%53,300
Apr 2, 20262,770.002,803.002,770.002,803.002,803.001.19%70,200
Apr 1, 20262,778.002,779.002,750.002,770.002,770.001.32%71,100
Mar 31, 20262,728.002,764.002,715.002,734.002,734.000.70%100,800
Mar 30, 20262,650.002,715.002,648.002,715.002,715.00-0.59%189,500
Mar 27, 20262,800.002,802.002,785.002,799.002,731.000.47%264,700
Mar 26, 20262,781.002,786.002,765.002,786.002,718.320.22%168,100
Mar 25, 20262,779.002,787.002,773.002,780.002,712.460.98%106,500
Mar 24, 20262,719.002,753.002,708.002,753.002,686.122.38%101,700
Mar 23, 20262,709.002,716.002,680.002,689.002,623.67-1.14%184,900
Mar 19, 20262,755.002,766.002,720.002,720.002,653.92-1.91%109,600
Mar 18, 20262,756.002,773.002,752.002,773.002,705.630.80%71,900
Mar 17, 20262,738.002,762.002,738.002,751.002,684.170.92%90,100
Mar 16, 20262,704.002,740.002,702.002,726.002,659.770.52%115,700