Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan · Delayed Price · Currency is JPY 2,975.00
-10.00 (-0.34%)
Oct 9, 2026, 3:30 PM JST
Sakurajima Futo Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2,913.00 | 2,990.00 | 2,913.00 | 2,975.00 | 2,975.00 | -0.34% | 2,800 |
| Oct 7, 2026 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | -0.50% | 200 |
| Oct 5, 2026 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.67% | 400 |
| Oct 2, 2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | - | 100 |
| Sep 30, 2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | - | 100 |
| Sep 29, 2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | -0.83% | 100 |
| Sep 28, 2026 | 3,005.00 | 3,025.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.30% | 1,200 |
| Sep 25, 2026 | 3,025.00 | 3,025.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.03% | 1,300 |
| Sep 24, 2026 | 3,025.00 | 3,025.00 | 2,995.00 | 2,995.00 | 2,995.00 | -0.99% | 500 |
| Sep 18, 2026 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 0.83% | 400 |
| Sep 17, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 200 |
| Sep 16, 2026 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.64% | 400 |
| Sep 14, 2026 | 3,035.00 | 3,035.00 | 2,981.00 | 2,981.00 | 2,981.00 | -1.78% | 500 |
| Sep 11, 2026 | 2,975.00 | 3,035.00 | 2,975.00 | 3,035.00 | 3,035.00 | 1.88% | 400 |
| Sep 10, 2026 | 2,978.00 | 2,979.00 | 2,978.00 | 2,979.00 | 2,979.00 | - | 400 |
| Sep 9, 2026 | 2,980.00 | 2,980.00 | 2,979.00 | 2,979.00 | 2,979.00 | -0.03% | 400 |
| Sep 8, 2026 | 2,980.00 | 2,981.00 | 2,980.00 | 2,980.00 | 2,980.00 | -0.20% | 400 |
| Sep 7, 2026 | 2,982.00 | 2,990.00 | 2,982.00 | 2,986.00 | 2,986.00 | -0.13% | 400 |
| Sep 4, 2026 | 3,010.00 | 3,010.00 | 2,990.00 | 2,990.00 | 2,990.00 | -0.33% | 1,000 |
| Sep 3, 2026 | 3,000.00 | 3,020.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.91% | 1,500 |
| Sep 2, 2026 | 2,986.00 | 2,986.00 | 2,973.00 | 2,973.00 | 2,973.00 | -0.73% | 500 |
| Sep 1, 2026 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.50% | 300 |
| Aug 31, 2026 | 2,991.00 | 2,991.00 | 2,980.00 | 2,980.00 | 2,980.00 | -0.43% | 800 |
| Aug 28, 2026 | 2,971.00 | 2,998.00 | 2,971.00 | 2,993.00 | 2,993.00 | 1.46% | 900 |
| Aug 27, 2026 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 1.72% | 500 |
| Aug 26, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.35% | 400 |
| Aug 25, 2026 | 2,869.00 | 2,890.00 | 2,869.00 | 2,890.00 | 2,890.00 | 1.05% | 800 |
| Aug 24, 2026 | 2,849.00 | 2,860.00 | 2,849.00 | 2,860.00 | 2,860.00 | 0.35% | 700 |
| Aug 21, 2026 | 2,840.00 | 2,850.00 | 2,835.00 | 2,850.00 | 2,850.00 | -1.01% | 400 |
| Aug 20, 2026 | 2,879.00 | 2,879.00 | 2,879.00 | 2,879.00 | 2,879.00 | 1.73% | 100 |
| Aug 19, 2026 | 2,860.00 | 2,860.00 | 2,822.00 | 2,830.00 | 2,830.00 | -2.41% | 1,700 |
| Aug 18, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.82% | 500 |
| Aug 17, 2026 | 2,921.00 | 2,924.00 | 2,910.00 | 2,924.00 | 2,924.00 | -0.54% | 700 |
| Aug 14, 2026 | 2,990.00 | 2,990.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.84% | 1,400 |
| Aug 13, 2026 | 2,970.00 | 3,000.00 | 2,960.00 | 2,995.00 | 2,995.00 | 2.57% | 1,900 |
| Aug 12, 2026 | 2,879.00 | 2,920.00 | 2,860.00 | 2,920.00 | 2,920.00 | 1.28% | 1,200 |
| Aug 10, 2026 | 2,890.00 | 2,890.00 | 2,882.00 | 2,883.00 | 2,883.00 | -0.59% | 900 |
| Aug 7, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.34% | 600 |
| Aug 6, 2026 | 2,905.00 | 2,911.00 | 2,905.00 | 2,910.00 | 2,910.00 | 0.34% | 1,300 |
| Aug 5, 2026 | 2,937.00 | 2,962.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.68% | 1,900 |
| Aug 4, 2026 | 2,940.00 | 2,940.00 | 2,920.00 | 2,920.00 | 2,920.00 | -0.38% | 300 |
| Aug 3, 2026 | 2,940.00 | 2,940.00 | 2,931.00 | 2,931.00 | 2,931.00 | -0.14% | 800 |
| Jul 31, 2026 | 2,990.00 | 3,000.00 | 2,935.00 | 2,935.00 | 2,935.00 | 0.17% | 2,500 |
| Jul 30, 2026 | 2,959.00 | 2,959.00 | 2,930.00 | 2,930.00 | 2,930.00 | -1.01% | 700 |
| Jul 29, 2026 | 2,960.00 | 2,960.00 | 2,878.00 | 2,960.00 | 2,960.00 | - | 6,100 |
| Jul 28, 2026 | 3,055.00 | 3,055.00 | 2,859.00 | 2,960.00 | 2,960.00 | -3.11% | 5,200 |
| Jul 27, 2026 | 3,050.00 | 3,055.00 | 3,000.00 | 3,055.00 | 3,055.00 | 3.21% | 3,600 |
| Jul 24, 2026 | 3,060.00 | 3,085.00 | 2,931.00 | 2,960.00 | 2,960.00 | -3.27% | 7,900 |
| Jul 23, 2026 | 2,985.00 | 3,060.00 | 2,967.00 | 3,060.00 | 3,060.00 | 2.51% | 6,400 |
| Jul 22, 2026 | 2,947.00 | 3,020.00 | 2,947.00 | 2,985.00 | 2,985.00 | 1.67% | 5,900 |