SAKAI Holdings CO.,LTD (TYO:9446)
Japan · Delayed Price · Currency is JPY 668.00
-3.00 (-0.45%)
May 26, 2026, 3:30 PM JST
SAKAI Holdings CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 686.00 | 686.00 | 681.00 | 681.00 | 681.00 | -0.73% | 2,500 |
| May 21, 2026 | 676.00 | 686.00 | 668.00 | 686.00 | 686.00 | 3.00% | 6,700 |
| May 20, 2026 | 668.00 | 671.00 | 666.00 | 666.00 | 666.00 | -0.45% | 1,600 |
| May 19, 2026 | 675.00 | 678.00 | 669.00 | 669.00 | 669.00 | -1.33% | 5,400 |
| May 18, 2026 | 679.00 | 681.00 | 667.00 | 678.00 | 678.00 | - | 7,000 |
| May 15, 2026 | 689.00 | 689.00 | 678.00 | 678.00 | 678.00 | -1.60% | 9,300 |
| May 14, 2026 | 694.00 | 694.00 | 689.00 | 689.00 | 689.00 | -0.58% | 4,400 |
| May 13, 2026 | 695.00 | 697.00 | 692.00 | 693.00 | 693.00 | 1.17% | 5,000 |
| May 12, 2026 | 698.00 | 708.00 | 682.00 | 685.00 | 685.00 | -1.44% | 7,000 |
| May 11, 2026 | 697.00 | 697.00 | 687.00 | 695.00 | 695.00 | 1.16% | 1,600 |
| May 8, 2026 | 689.00 | 704.00 | 685.00 | 687.00 | 687.00 | -0.15% | 3,600 |
| May 7, 2026 | 697.00 | 715.00 | 686.00 | 688.00 | 688.00 | -1.29% | 17,500 |
| May 1, 2026 | 700.00 | 714.00 | 697.00 | 697.00 | 697.00 | -2.52% | 4,300 |
| Apr 30, 2026 | 701.00 | 715.00 | 701.00 | 715.00 | 715.00 | 2.00% | 1,700 |
| Apr 28, 2026 | 703.00 | 708.00 | 696.00 | 701.00 | 701.00 | -0.99% | 5,000 |
| Apr 27, 2026 | 709.00 | 713.00 | 700.00 | 708.00 | 708.00 | -0.14% | 6,200 |
| Apr 24, 2026 | 736.00 | 736.00 | 709.00 | 709.00 | 709.00 | -2.74% | 7,200 |
| Apr 23, 2026 | 748.00 | 748.00 | 721.00 | 729.00 | 729.00 | -2.54% | 11,300 |
| Apr 22, 2026 | 741.00 | 748.00 | 729.00 | 748.00 | 748.00 | 0.94% | 17,600 |
| Apr 21, 2026 | 725.00 | 745.00 | 722.00 | 741.00 | 741.00 | 1.65% | 30,300 |
| Apr 20, 2026 | 704.00 | 729.00 | 701.00 | 729.00 | 729.00 | 4.14% | 30,700 |
| Apr 17, 2026 | 698.00 | 709.00 | 689.00 | 700.00 | 700.00 | - | 56,200 |
| Apr 16, 2026 | 690.00 | 707.00 | 690.00 | 700.00 | 700.00 | 1.45% | 27,000 |
| Apr 15, 2026 | 709.00 | 712.00 | 687.00 | 690.00 | 690.00 | -2.54% | 10,300 |
| Apr 14, 2026 | 698.00 | 712.00 | 690.00 | 708.00 | 708.00 | 1.29% | 31,300 |
| Apr 13, 2026 | 674.00 | 699.00 | 674.00 | 699.00 | 699.00 | 3.71% | 41,600 |
| Apr 10, 2026 | 686.00 | 686.00 | 673.00 | 674.00 | 674.00 | -1.75% | 9,400 |
| Apr 9, 2026 | 676.00 | 686.00 | 668.00 | 686.00 | 686.00 | 1.93% | 11,100 |
| Apr 8, 2026 | 664.00 | 673.00 | 656.00 | 673.00 | 673.00 | 1.82% | 13,700 |
| Apr 7, 2026 | 656.00 | 661.00 | 653.00 | 661.00 | 661.00 | 1.23% | 4,100 |
| Apr 6, 2026 | 658.00 | 658.00 | 651.00 | 653.00 | 653.00 | -0.15% | 5,500 |
| Apr 3, 2026 | 653.00 | 658.00 | 652.00 | 654.00 | 654.00 | 0.15% | 4,600 |
| Apr 2, 2026 | 658.00 | 664.00 | 648.00 | 653.00 | 653.00 | -0.46% | 14,900 |
| Apr 1, 2026 | 645.00 | 656.00 | 637.00 | 656.00 | 656.00 | 2.98% | 27,500 |
| Mar 31, 2026 | 647.00 | 648.00 | 631.00 | 637.00 | 637.00 | -1.39% | 19,400 |
| Mar 30, 2026 | 659.00 | 659.00 | 642.00 | 646.00 | 646.00 | -3.44% | 30,900 |
| Mar 27, 2026 | 663.00 | 686.00 | 663.00 | 686.00 | 669.00 | 2.39% | 16,100 |
| Mar 26, 2026 | 688.00 | 691.00 | 668.00 | 670.00 | 653.40 | -1.47% | 12,300 |
| Mar 25, 2026 | 684.00 | 685.00 | 666.00 | 680.00 | 663.15 | 2.26% | 15,200 |
| Mar 24, 2026 | 678.00 | 678.00 | 655.00 | 665.00 | 648.52 | -0.30% | 52,900 |
| Mar 23, 2026 | 680.00 | 680.00 | 666.00 | 667.00 | 650.47 | -3.05% | 22,700 |
| Mar 19, 2026 | 689.00 | 691.00 | 688.00 | 688.00 | 670.95 | -0.43% | 7,700 |
| Mar 18, 2026 | 692.00 | 694.00 | 690.00 | 691.00 | 673.88 | 0.44% | 4,800 |
| Mar 17, 2026 | 695.00 | 696.00 | 685.00 | 688.00 | 670.95 | -0.15% | 9,700 |
| Mar 16, 2026 | 692.00 | 693.00 | 686.00 | 689.00 | 671.93 | -0.58% | 6,600 |
| Mar 13, 2026 | 699.00 | 707.00 | 692.00 | 693.00 | 675.83 | -0.43% | 26,300 |
| Mar 12, 2026 | 706.00 | 707.00 | 692.00 | 696.00 | 678.75 | -1.56% | 19,100 |
| Mar 11, 2026 | 706.00 | 710.00 | 702.00 | 707.00 | 689.48 | 0.14% | 10,500 |
| Mar 10, 2026 | 700.00 | 718.00 | 698.00 | 706.00 | 688.50 | 0.86% | 11,500 |
| Mar 9, 2026 | 701.00 | 701.00 | 676.00 | 700.00 | 682.65 | -2.37% | 35,900 |