Skip to main content
logo
Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan flag Japan · Delayed Price · Currency is JPY
2,270.00
+2.00 (0.09%)
Apr 3, 2026, 3:30 PM JST

Sakurajima Futo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,290.002,319.002,266.002,270.002,270.000.09%2,700
Apr 2, 20262,346.002,346.002,268.002,268.002,268.00-3.98%3,400
Apr 1, 20262,328.002,408.002,307.002,362.002,362.001.46%4,100
Mar 31, 20262,277.002,328.002,231.002,328.002,328.000.04%4,600
Mar 30, 20262,296.002,327.002,261.002,327.002,327.00-4.63%6,000
Mar 27, 20262,434.002,497.002,422.002,440.002,395.00-0.77%8,200
Mar 26, 20262,432.002,459.002,431.002,459.002,413.650.16%700
Mar 25, 20262,460.002,480.002,419.002,455.002,409.721.57%2,100
Mar 24, 20262,341.002,423.002,322.002,417.002,372.425.04%6,300
Mar 23, 20262,350.002,350.002,280.002,301.002,258.56-5.11%9,100
Mar 19, 20262,474.002,474.002,425.002,425.002,380.28-2.57%3,200
Mar 18, 20262,477.002,511.002,477.002,489.002,443.100.48%3,300
Mar 17, 20262,473.002,524.002,462.002,477.002,431.320.16%9,600
Mar 16, 20262,450.002,498.002,425.002,473.002,427.39-1.08%2,900
Mar 13, 20262,446.002,517.002,400.002,500.002,453.892.21%2,700
Mar 12, 20262,455.002,497.002,367.002,446.002,400.89-1.85%20,900
Mar 11, 20262,508.002,543.002,474.002,492.002,446.040.20%3,900
Mar 10, 20262,376.002,509.002,376.002,487.002,441.137.20%14,800
Mar 9, 20262,371.002,378.002,296.002,320.002,277.21-6.26%12,800
Mar 6, 20262,478.002,498.002,453.002,475.002,429.35-1.63%3,100
Mar 5, 20262,470.002,542.002,470.002,516.002,469.604.92%9,000
Mar 4, 20262,423.002,489.002,381.002,398.002,353.77-4.84%21,700
Mar 3, 20262,586.002,617.002,520.002,520.002,473.52-2.55%14,700
Mar 2, 20262,625.002,641.002,500.002,586.002,538.31-2.27%20,400
Feb 27, 20262,558.002,673.002,558.002,646.002,597.201.93%13,100
Feb 26, 20262,577.002,622.002,570.002,596.002,548.120.19%4,600
Feb 25, 20262,624.002,645.002,591.002,591.002,543.22-0.80%5,300
Feb 24, 20262,657.002,657.002,605.002,612.002,563.83-2.32%9,100
Feb 20, 20262,674.002,699.002,641.002,674.002,624.68-1.33%10,900
Feb 19, 20262,663.002,710.002,637.002,710.002,660.021.88%18,300
Feb 18, 20262,648.002,688.002,625.002,660.002,610.941.14%8,900
Feb 17, 20262,653.002,691.002,610.002,630.002,581.50-0.87%16,400
Feb 16, 20262,629.002,697.002,628.002,653.002,604.071.84%22,200
Feb 13, 20262,674.002,674.002,593.002,605.002,556.96-3.02%10,300
Feb 12, 20262,681.002,700.002,653.002,686.002,636.461.70%14,700
Feb 10, 20262,630.002,676.002,625.002,641.002,592.290.65%15,900
Feb 9, 20262,735.002,743.002,614.002,624.002,575.61-1.91%39,300
Feb 6, 20262,599.002,691.002,565.002,675.002,625.672.57%32,200
Feb 5, 20262,569.002,611.002,569.002,608.002,559.900.38%9,400
Feb 4, 20262,542.002,598.002,540.002,598.002,550.092.28%8,000
Feb 3, 20262,539.002,574.002,535.002,540.002,493.160.51%7,600
Feb 2, 20262,550.002,591.002,527.002,527.002,480.40-2.21%13,500
Jan 30, 20262,538.002,584.002,528.002,584.002,536.341.85%9,200
Jan 29, 20262,579.002,579.002,528.002,537.002,490.21-2.05%11,800
Jan 28, 20262,603.002,609.002,536.002,590.002,542.23-1.26%18,900
Jan 27, 20262,581.002,649.002,555.002,623.002,574.631.04%15,900
Jan 26, 20262,629.002,633.002,556.002,596.002,548.12-1.22%37,500
Jan 23, 20262,911.002,911.002,601.002,628.002,579.53-9.54%153,800
Jan 22, 20262,855.002,999.002,767.002,905.002,851.423.49%79,400
Jan 21, 20262,732.002,819.002,724.002,807.002,755.231.45%32,200