Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan · Delayed Price · Currency is JPY 1,875.00
+63.00 (3.48%)
Aug 25, 2025, 3:14 PM JST
Sakurajima Futo Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,841.00 | 1,875.00 | 1,795.00 | 1,875.00 | 1,875.00 | 3.48% | 5,200 |
| Aug 22, 2025 | 1,794.00 | 1,820.00 | 1,786.00 | 1,812.00 | 1,812.00 | 1.00% | 3,200 |
| Aug 21, 2025 | 1,793.00 | 1,794.00 | 1,779.00 | 1,794.00 | 1,794.00 | 0.06% | 1,200 |
| Aug 20, 2025 | 1,789.00 | 1,793.00 | 1,775.00 | 1,793.00 | 1,793.00 | 0.17% | 3,300 |
| Aug 19, 2025 | 1,780.00 | 1,790.00 | 1,771.00 | 1,790.00 | 1,790.00 | -0.11% | 2,100 |
| Aug 18, 2025 | 1,770.00 | 1,797.00 | 1,700.00 | 1,792.00 | 1,792.00 | 0.67% | 3,800 |
| Aug 15, 2025 | 1,750.00 | 1,780.00 | 1,748.00 | 1,780.00 | 1,780.00 | 0.28% | 6,500 |
| Aug 14, 2025 | 1,782.00 | 1,782.00 | 1,750.00 | 1,775.00 | 1,775.00 | -0.39% | 4,100 |
| Aug 13, 2025 | 1,780.00 | 1,790.00 | 1,760.00 | 1,782.00 | 1,782.00 | -0.72% | 1,600 |
| Aug 12, 2025 | 1,826.00 | 1,826.00 | 1,769.00 | 1,795.00 | 1,795.00 | -1.64% | 2,200 |
| Aug 8, 2025 | 1,799.00 | 1,839.00 | 1,798.00 | 1,825.00 | 1,825.00 | 1.50% | 6,100 |
| Aug 7, 2025 | 1,777.00 | 1,799.00 | 1,770.00 | 1,798.00 | 1,798.00 | 1.87% | 4,500 |
| Aug 6, 2025 | 1,745.00 | 1,765.00 | 1,710.00 | 1,765.00 | 1,765.00 | 2.80% | 3,500 |
| Aug 5, 2025 | 1,695.00 | 1,748.00 | 1,690.00 | 1,717.00 | 1,717.00 | 1.36% | 11,700 |
| Aug 4, 2025 | 1,695.00 | 1,695.00 | 1,673.00 | 1,694.00 | 1,694.00 | -0.18% | 400 |
| Aug 1, 2025 | 1,669.00 | 1,704.00 | 1,669.00 | 1,697.00 | 1,697.00 | 1.68% | 2,300 |
| Jul 31, 2025 | 1,660.00 | 1,695.00 | 1,659.00 | 1,669.00 | 1,669.00 | -0.12% | 6,800 |
| Jul 30, 2025 | 1,680.00 | 1,692.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.54% | 2,100 |
| Jul 29, 2025 | 1,694.00 | 1,707.00 | 1,664.00 | 1,680.00 | 1,680.00 | -1.12% | 5,100 |
| Jul 28, 2025 | 1,731.00 | 1,731.00 | 1,693.00 | 1,699.00 | 1,699.00 | 0.47% | 9,900 |
| Jul 25, 2025 | 1,619.00 | 1,728.00 | 1,616.00 | 1,691.00 | 1,691.00 | 4.58% | 16,300 |
| Jul 24, 2025 | 1,636.00 | 1,639.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.19% | 4,700 |
| Jul 23, 2025 | 1,600.00 | 1,631.00 | 1,600.00 | 1,614.00 | 1,614.00 | 0.62% | 2,800 |
| Jul 22, 2025 | 1,596.00 | 1,604.00 | 1,582.00 | 1,604.00 | 1,604.00 | 1.78% | 3,500 |
| Jul 18, 2025 | 1,582.00 | 1,590.00 | 1,572.00 | 1,576.00 | 1,576.00 | -0.13% | 2,900 |
| Jul 17, 2025 | 1,589.00 | 1,589.00 | 1,565.00 | 1,578.00 | 1,578.00 | 0.45% | 2,400 |
| Jul 16, 2025 | 1,582.00 | 1,582.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.38% | 800 |
| Jul 15, 2025 | 1,590.00 | 1,590.00 | 1,577.00 | 1,577.00 | 1,577.00 | - | 1,300 |
| Jul 14, 2025 | 1,568.00 | 1,577.00 | 1,565.00 | 1,577.00 | 1,577.00 | 0.77% | 800 |
| Jul 11, 2025 | 1,571.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.64% | 800 |
| Jul 10, 2025 | 1,552.00 | 1,555.00 | 1,552.00 | 1,555.00 | 1,555.00 | -0.38% | 200 |
| Jul 9, 2025 | 1,533.00 | 1,580.00 | 1,533.00 | 1,561.00 | 1,561.00 | 0.84% | 6,100 |
| Jul 8, 2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,548.00 | 1,548.00 | 0.06% | 400 |
| Jul 7, 2025 | 1,548.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1,547.00 | -0.06% | 700 |
| Jul 4, 2025 | 1,550.00 | 1,550.00 | 1,523.00 | 1,548.00 | 1,548.00 | 0.06% | 4,500 |
| Jul 3, 2025 | 1,549.00 | 1,560.00 | 1,546.00 | 1,547.00 | 1,547.00 | -0.64% | 700 |
| Jul 2, 2025 | 1,555.00 | 1,565.00 | 1,545.00 | 1,557.00 | 1,557.00 | 0.45% | 3,200 |
| Jul 1, 2025 | 1,550.00 | 1,559.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.06% | 4,300 |
| Jun 30, 2025 | 1,540.00 | 1,558.00 | 1,540.00 | 1,551.00 | 1,551.00 | -0.32% | 2,100 |
| Jun 27, 2025 | 1,565.00 | 1,573.00 | 1,550.00 | 1,556.00 | 1,556.00 | -0.77% | 2,600 |
| Jun 26, 2025 | 1,516.00 | 1,579.00 | 1,516.00 | 1,568.00 | 1,568.00 | 3.43% | 7,800 |
| Jun 25, 2025 | 1,529.00 | 1,529.00 | 1,496.00 | 1,516.00 | 1,516.00 | -0.39% | 9,200 |
| Jun 24, 2025 | 1,560.00 | 1,560.00 | 1,486.00 | 1,522.00 | 1,522.00 | -1.87% | 27,500 |
| Jun 23, 2025 | 1,615.00 | 1,615.00 | 1,496.00 | 1,551.00 | 1,551.00 | -3.96% | 35,300 |
| Jun 20, 2025 | 1,622.00 | 1,623.00 | 1,606.00 | 1,615.00 | 1,615.00 | -0.43% | 1,700 |
| Jun 19, 2025 | 1,646.00 | 1,648.00 | 1,606.00 | 1,622.00 | 1,622.00 | -2.05% | 2,400 |
| Jun 18, 2025 | 1,659.00 | 1,659.00 | 1,643.00 | 1,656.00 | 1,656.00 | -0.18% | 700 |
| Jun 17, 2025 | 1,668.00 | 1,668.00 | 1,647.00 | 1,659.00 | 1,659.00 | 0.30% | 300 |
| Jun 16, 2025 | 1,651.00 | 1,654.00 | 1,651.00 | 1,654.00 | 1,654.00 | 0.30% | 400 |
| Jun 13, 2025 | 1,652.00 | 1,652.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.90% | 1,100 |