Skip to main content
logo
Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan flag Japan · Delayed Price · Currency is JPY
2,266.00
+6.00 (0.27%)
Apr 28, 2026, 3:30 PM JST

Sakurajima Futo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,264.002,278.002,264.002,266.002,266.000.27%900
Apr 27, 20262,277.002,284.002,251.002,260.002,260.00-1.27%2,100
Apr 24, 20262,278.002,290.002,278.002,289.002,289.000.22%1,500
Apr 23, 20262,301.002,305.002,284.002,284.002,284.00-0.74%3,100
Apr 22, 20262,301.002,318.002,300.002,301.002,301.00-0.78%1,700
Apr 21, 20262,318.002,335.002,318.002,319.002,319.00-2.03%2,400
Apr 20, 20262,386.002,386.002,310.002,367.002,367.000.47%1,800
Apr 17, 20262,285.002,360.002,285.002,356.002,356.003.11%5,800
Apr 16, 20262,297.002,318.002,285.002,285.002,285.00-1.00%2,100
Apr 15, 20262,326.002,326.002,280.002,308.002,308.001.41%1,100
Apr 14, 20262,366.002,366.002,245.002,276.002,276.000.44%5,000
Apr 13, 20262,280.002,284.002,266.002,266.002,266.00-1.05%1,300
Apr 10, 20262,307.002,316.002,266.002,290.002,290.00-1.08%1,600
Apr 9, 20262,317.002,317.002,270.002,315.002,315.00-0.09%4,100
Apr 8, 20262,312.002,317.002,275.002,317.002,317.002.43%3,700
Apr 7, 20262,271.002,273.002,262.002,262.002,262.00-0.96%2,000
Apr 6, 20262,305.002,318.002,275.002,284.002,284.000.62%2,200
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