Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan · Delayed Price · Currency is JPY 2,986.00
-4.00 (-0.13%)
Sep 7, 2026, 9:54 AM JST
Sakurajima Futo Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,920.00 | 2,936.00 | 2,850.00 | 2,936.00 | 2,936.00 | 4.11% | 4,000 |
| Jul 17, 2026 | 2,920.00 | 2,920.00 | 2,635.00 | 2,820.00 | 2,820.00 | -3.75% | 6,500 |
| Jul 16, 2026 | 2,932.00 | 2,940.00 | 2,930.00 | 2,930.00 | 2,930.00 | -0.81% | 2,300 |
| Jul 15, 2026 | 2,880.00 | 2,959.00 | 2,880.00 | 2,954.00 | 2,954.00 | 2.57% | 4,200 |
| Jul 14, 2026 | 2,843.00 | 2,886.00 | 2,843.00 | 2,880.00 | 2,880.00 | 1.30% | 1,400 |
| Jul 13, 2026 | 2,840.00 | 2,879.00 | 2,840.00 | 2,843.00 | 2,843.00 | 1.17% | 1,500 |
| Jul 10, 2026 | 2,840.00 | 2,840.00 | 2,810.00 | 2,810.00 | 2,810.00 | 1.08% | 1,600 |
| Jul 9, 2026 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | - | 600 |
| Jul 8, 2026 | 2,794.00 | 2,800.00 | 2,780.00 | 2,780.00 | 2,780.00 | -0.71% | 800 |
| Jul 7, 2026 | 2,832.00 | 2,850.00 | 2,790.00 | 2,800.00 | 2,800.00 | - | 1,700 |
| Jul 6, 2026 | 2,751.00 | 2,810.00 | 2,751.00 | 2,800.00 | 2,800.00 | 1.45% | 1,200 |
| Jul 3, 2026 | 2,800.00 | 2,800.00 | 2,760.00 | 2,760.00 | 2,760.00 | -1.39% | 1,600 |
| Jul 2, 2026 | 2,771.00 | 2,799.00 | 2,740.00 | 2,799.00 | 2,799.00 | 1.78% | 1,400 |
| Jul 1, 2026 | 2,788.00 | 2,788.00 | 2,671.00 | 2,750.00 | 2,750.00 | 0.36% | 7,100 |
| Jun 30, 2026 | 2,740.00 | 2,740.00 | 2,731.00 | 2,740.00 | 2,740.00 | 0.37% | 500 |
| Jun 29, 2026 | 2,740.00 | 2,740.00 | 2,730.00 | 2,730.00 | 2,730.00 | -0.55% | 500 |
| Jun 26, 2026 | 2,780.00 | 2,780.00 | 2,740.00 | 2,745.00 | 2,745.00 | -1.79% | 1,000 |
| Jun 25, 2026 | 2,821.00 | 2,821.00 | 2,780.00 | 2,795.00 | 2,795.00 | -1.58% | 1,900 |