Skip to main content
logo
Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan flag Japan · Delayed Price · Currency is JPY
2,935.00
+5.00 (0.17%)
Jul 31, 2026, 3:30 PM JST

Sakurajima Futo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,990.003,000.002,935.002,935.002,935.000.17%2,500
Jul 30, 20262,959.002,959.002,930.002,930.002,930.00-1.01%700
Jul 29, 20262,960.002,960.002,878.002,960.002,960.00-6,100
Jul 28, 20263,055.003,055.002,859.002,960.002,960.00-3.11%5,200
Jul 27, 20263,050.003,055.003,000.003,055.003,055.003.21%3,600
Jul 24, 20263,060.003,085.002,931.002,960.002,960.00-3.27%7,900
Jul 23, 20262,985.003,060.002,967.003,060.003,060.002.51%6,400
Jul 22, 20262,947.003,020.002,947.002,985.002,985.001.67%5,900
Jul 21, 20262,920.002,936.002,850.002,936.002,936.004.11%4,000
Jul 17, 20262,920.002,920.002,635.002,820.002,820.00-3.75%6,500
Jul 16, 20262,932.002,940.002,930.002,930.002,930.00-0.81%2,300
Jul 15, 20262,880.002,959.002,880.002,954.002,954.002.57%4,200
Jul 14, 20262,843.002,886.002,843.002,880.002,880.001.30%1,400
Jul 13, 20262,840.002,879.002,840.002,843.002,843.001.17%1,500
Jul 10, 20262,840.002,840.002,810.002,810.002,810.001.08%1,600
Jul 9, 20262,780.002,780.002,780.002,780.002,780.00-600
Jul 8, 20262,794.002,800.002,780.002,780.002,780.00-0.71%800
Jul 7, 20262,832.002,850.002,790.002,800.002,800.00-1,700
Jul 6, 20262,751.002,810.002,751.002,800.002,800.001.45%1,200
Jul 3, 20262,800.002,800.002,760.002,760.002,760.00-1.39%1,600
Jul 2, 20262,771.002,799.002,740.002,799.002,799.001.78%1,400
Jul 1, 20262,788.002,788.002,671.002,750.002,750.000.36%7,100
Jun 30, 20262,740.002,740.002,731.002,740.002,740.000.37%500
Jun 29, 20262,740.002,740.002,730.002,730.002,730.00-0.55%500
Jun 26, 20262,780.002,780.002,740.002,745.002,745.00-1.79%1,000
Jun 25, 20262,821.002,821.002,780.002,795.002,795.00-1.58%1,900
Jun 24, 20262,842.002,851.002,820.002,840.002,840.00-2,000
Jun 23, 20262,836.002,900.002,820.002,840.002,840.000.71%5,900
Jun 22, 20262,790.002,849.002,790.002,820.002,820.001.08%3,300
Jun 19, 20262,842.002,842.002,790.002,790.002,790.00-0.89%1,700
Jun 18, 20262,745.002,843.002,745.002,815.002,815.002.55%4,800
Jun 17, 20262,676.002,770.002,676.002,745.002,745.002.58%4,100
Jun 16, 20262,701.002,702.002,610.002,676.002,676.00-0.93%2,300
Jun 15, 20262,668.002,793.002,668.002,701.002,701.001.31%6,100
Jun 12, 20262,629.002,695.002,629.002,666.002,666.001.41%1,800
Jun 11, 20262,632.002,632.002,604.002,629.002,629.001.82%1,500
Jun 10, 20262,591.002,670.002,570.002,582.002,582.00-0.69%16,100
Jun 9, 20262,651.002,703.002,555.002,600.002,600.00-3.74%8,900
Jun 8, 20262,807.003,025.002,456.002,701.002,701.00-2.14%76,700
Jun 5, 20262,840.002,840.002,745.002,760.002,760.00-1.95%11,100
Jun 4, 20262,531.002,851.002,531.002,815.002,815.0012.83%30,700
Jun 3, 20262,491.002,510.002,491.002,495.002,495.000.20%2,100
Jun 2, 20262,500.002,531.002,450.002,490.002,490.00-0.84%5,700
Jun 1, 20262,469.002,528.002,460.002,511.002,511.00-0.32%6,600
May 29, 20262,500.002,531.002,490.002,519.002,519.000.36%700
May 28, 20262,539.002,539.002,502.002,510.002,510.00-1,800
May 27, 20262,500.002,539.002,500.002,510.002,510.000.40%1,900
May 26, 20262,522.002,522.002,500.002,500.002,500.00-0.87%2,000
May 25, 20262,552.002,552.002,471.002,522.002,522.000.08%3,600
May 22, 20262,493.002,575.002,415.002,520.002,520.001.82%15,300