SAKAI Holdings CO.,LTD (TYO:9446)
Japan · Delayed Price · Currency is JPY 655.00
-11.00 (-1.65%)
Oct 15, 2026, 1:02 PM JST
SAKAI Holdings CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 666.00 | 666.00 | 653.00 | 655.00 | 655.00 | -1.65% | 4,800 |
| Oct 14, 2026 | 667.00 | 673.00 | 666.00 | 666.00 | 666.00 | -0.15% | 2,800 |
| Oct 13, 2026 | 666.00 | 669.00 | 666.00 | 667.00 | 667.00 | -0.15% | 2,400 |
| Oct 9, 2026 | 668.00 | 675.00 | 667.00 | 668.00 | 668.00 | 0.15% | 2,100 |
| Oct 8, 2026 | 669.00 | 670.00 | 667.00 | 667.00 | 667.00 | -0.89% | 3,300 |
| Oct 7, 2026 | 678.00 | 678.00 | 666.00 | 673.00 | 673.00 | -0.15% | 4,400 |
| Oct 6, 2026 | 674.00 | 677.00 | 673.00 | 674.00 | 674.00 | - | 5,400 |
| Oct 5, 2026 | 682.00 | 682.00 | 672.00 | 674.00 | 674.00 | -0.74% | 13,800 |
| Oct 2, 2026 | 683.00 | 683.00 | 675.00 | 679.00 | 679.00 | 0.59% | 1,600 |
| Oct 1, 2026 | 684.00 | 685.00 | 675.00 | 675.00 | 675.00 | -1.03% | 3,300 |
| Sep 30, 2026 | 674.00 | 682.00 | 674.00 | 682.00 | 682.00 | 1.04% | 2,000 |
| Sep 29, 2026 | 673.00 | 683.00 | 673.00 | 675.00 | 675.00 | 0.30% | 5,200 |
| Sep 28, 2026 | 698.00 | 698.00 | 691.00 | 691.00 | 673.00 | -0.86% | 9,000 |
| Sep 25, 2026 | 697.00 | 697.00 | 691.00 | 697.00 | 678.84 | 1.01% | 3,200 |
| Sep 24, 2026 | 694.00 | 700.00 | 690.00 | 690.00 | 672.03 | -0.14% | 8,300 |
| Sep 18, 2026 | 689.00 | 692.00 | 689.00 | 691.00 | 673.00 | - | 2,100 |
| Sep 17, 2026 | 692.00 | 692.00 | 688.00 | 691.00 | 673.00 | 0.44% | 1,700 |
| Sep 16, 2026 | 689.00 | 689.00 | 687.00 | 688.00 | 670.08 | 0.15% | 1,600 |
| Sep 15, 2026 | 684.00 | 687.00 | 684.00 | 687.00 | 669.10 | 0.29% | 1,100 |
| Sep 14, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 667.16 | 0.15% | 800 |
| Sep 11, 2026 | 686.00 | 689.00 | 677.00 | 684.00 | 666.18 | -1.30% | 7,800 |
| Sep 10, 2026 | 690.00 | 693.00 | 687.00 | 693.00 | 674.95 | 0.43% | 1,100 |
| Sep 9, 2026 | 695.00 | 698.00 | 686.00 | 690.00 | 672.03 | -0.72% | 6,300 |
| Sep 8, 2026 | 697.00 | 697.00 | 695.00 | 695.00 | 676.90 | -0.43% | 900 |
| Sep 7, 2026 | 696.00 | 699.00 | 696.00 | 698.00 | 679.82 | 0.29% | 1,900 |
| Sep 4, 2026 | 698.00 | 698.00 | 692.00 | 696.00 | 677.87 | -0.43% | 3,500 |
| Sep 3, 2026 | 698.00 | 700.00 | 697.00 | 699.00 | 680.79 | 0.43% | 3,200 |
| Sep 2, 2026 | 697.00 | 698.00 | 695.00 | 696.00 | 677.87 | -0.14% | 3,900 |
| Sep 1, 2026 | 697.00 | 699.00 | 696.00 | 697.00 | 678.84 | - | 2,700 |
| Aug 31, 2026 | 699.00 | 706.00 | 697.00 | 697.00 | 678.84 | -0.43% | 6,200 |
| Aug 28, 2026 | 708.00 | 708.00 | 699.00 | 700.00 | 681.77 | -0.28% | 2,900 |
| Aug 27, 2026 | 708.00 | 708.00 | 701.00 | 702.00 | 683.71 | - | 2,500 |
| Aug 26, 2026 | 696.00 | 705.00 | 692.00 | 702.00 | 683.71 | 1.15% | 14,000 |
| Aug 25, 2026 | 688.00 | 694.00 | 686.00 | 694.00 | 675.92 | 0.87% | 5,600 |
| Aug 24, 2026 | 682.00 | 688.00 | 682.00 | 688.00 | 670.08 | - | 11,300 |
| Aug 21, 2026 | 683.00 | 688.00 | 683.00 | 688.00 | 670.08 | 0.29% | 5,900 |
| Aug 20, 2026 | 687.00 | 687.00 | 680.00 | 686.00 | 668.13 | 0.88% | 23,300 |
| Aug 19, 2026 | 681.00 | 686.00 | 680.00 | 680.00 | 662.29 | -0.73% | 26,000 |
| Aug 18, 2026 | 685.00 | 687.00 | 678.00 | 685.00 | 667.16 | - | 20,100 |
| Aug 17, 2026 | 679.00 | 685.00 | 676.00 | 685.00 | 667.16 | 0.88% | 10,700 |
| Aug 14, 2026 | 682.00 | 687.00 | 672.00 | 679.00 | 661.31 | -1.02% | 7,200 |
| Aug 13, 2026 | 680.00 | 686.00 | 676.00 | 686.00 | 668.13 | 1.18% | 12,900 |
| Aug 12, 2026 | 681.00 | 681.00 | 670.00 | 678.00 | 660.34 | 0.59% | 5,600 |
| Aug 10, 2026 | 689.00 | 689.00 | 661.00 | 674.00 | 656.44 | -3.44% | 37,100 |
| Aug 7, 2026 | 698.00 | 709.00 | 698.00 | 698.00 | 679.82 | 0.87% | 16,700 |
| Aug 6, 2026 | 690.00 | 697.00 | 690.00 | 692.00 | 673.97 | - | 3,500 |
| Aug 5, 2026 | 686.00 | 695.00 | 686.00 | 692.00 | 673.97 | 0.73% | 3,200 |
| Aug 4, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 669.10 | 0.59% | 300 |
| Aug 3, 2026 | 694.00 | 694.00 | 683.00 | 683.00 | 665.21 | -0.58% | 900 |
| Jul 31, 2026 | 681.00 | 688.00 | 681.00 | 687.00 | 669.10 | 0.73% | 1,500 |