Skip to main content
logo
Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan flag Japan · Delayed Price · Currency is JPY
2,815.00
+320.00 (12.83%)
Jun 4, 2026, 3:30 PM JST

Sakurajima Futo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,420.002,492.002,420.002,475.002,475.003.99%4,000
May 20, 20262,395.002,399.002,360.002,380.002,380.00-0.63%2,800
May 19, 20262,370.002,415.002,370.002,395.002,395.001.70%3,600
May 18, 20262,339.002,387.002,280.002,355.002,355.000.90%3,900
May 15, 20262,312.002,360.002,312.002,334.002,334.000.95%1,100
May 14, 20262,323.002,340.002,312.002,312.002,312.00-0.99%2,900
May 13, 20262,336.002,341.002,335.002,335.002,335.00-1.89%600
May 12, 20262,382.002,382.002,330.002,380.002,380.00-0.08%2,400
May 11, 20262,385.002,435.002,382.002,382.002,382.000.08%2,500
May 8, 20262,335.002,380.002,308.002,380.002,380.003.57%4,600
May 7, 20262,253.002,319.002,250.002,298.002,298.002.22%8,700
May 1, 20262,275.002,310.002,233.002,248.002,248.00-1.19%5,600
Apr 30, 20262,266.002,295.002,266.002,275.002,275.000.40%900
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, 20262,296.002,327.002,261.002,327.002,327.00-2.47%6,000
Mar 27, 20262,434.002,497.002,422.002,440.002,386.00-0.77%8,200
Mar 26, 20262,432.002,459.002,431.002,459.002,404.580.16%700
Mar 25, 20262,460.002,480.002,419.002,455.002,400.671.57%2,100
Mar 24, 20262,341.002,423.002,322.002,417.002,363.515.04%6,300
Mar 23, 20262,350.002,350.002,280.002,301.002,250.08-5.11%9,100