SAKAI Holdings CO.,LTD (TYO:9446)
Japan · Delayed Price · Currency is JPY 679.00
-7.00 (-1.02%)
Aug 14, 2026, 3:30 PM JST
SAKAI Holdings CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 682.00 | 687.00 | 672.00 | 679.00 | 679.00 | -1.02% | 7,200 |
| Aug 13, 2026 | 680.00 | 686.00 | 676.00 | 686.00 | 686.00 | 1.18% | 12,900 |
| Aug 12, 2026 | 681.00 | 681.00 | 670.00 | 678.00 | 678.00 | 0.59% | 5,600 |
| Aug 10, 2026 | 689.00 | 689.00 | 661.00 | 674.00 | 674.00 | -3.44% | 37,100 |
| Aug 7, 2026 | 698.00 | 709.00 | 698.00 | 698.00 | 698.00 | 0.87% | 16,700 |
| Aug 6, 2026 | 690.00 | 697.00 | 690.00 | 692.00 | 692.00 | - | 3,500 |
| Aug 5, 2026 | 686.00 | 695.00 | 686.00 | 692.00 | 692.00 | 0.73% | 3,200 |
| Aug 4, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 0.59% | 300 |
| Aug 3, 2026 | 694.00 | 694.00 | 683.00 | 683.00 | 683.00 | -0.58% | 900 |
| Jul 31, 2026 | 681.00 | 688.00 | 681.00 | 687.00 | 687.00 | 0.73% | 1,500 |
| Jul 30, 2026 | 690.00 | 690.00 | 680.00 | 682.00 | 682.00 | -0.73% | 2,500 |
| Jul 29, 2026 | 686.00 | 689.00 | 685.00 | 687.00 | 687.00 | 0.29% | 900 |
| Jul 28, 2026 | 697.00 | 697.00 | 685.00 | 685.00 | 685.00 | -1.44% | 5,700 |
| Jul 27, 2026 | 686.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1.31% | 3,100 |
| Jul 24, 2026 | 688.00 | 688.00 | 682.00 | 686.00 | 686.00 | -0.72% | 7,800 |
| Jul 23, 2026 | 687.00 | 693.00 | 687.00 | 691.00 | 691.00 | 0.58% | 2,100 |
| Jul 22, 2026 | 674.00 | 695.00 | 674.00 | 687.00 | 687.00 | 1.33% | 4,500 |
| Jul 21, 2026 | 679.00 | 693.00 | 678.00 | 678.00 | 678.00 | - | 4,100 |
| Jul 17, 2026 | 686.00 | 686.00 | 668.00 | 678.00 | 678.00 | -1.02% | 22,300 |
| Jul 16, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.14% | 5,100 |
| Jul 15, 2026 | 695.00 | 701.00 | 695.00 | 700.00 | 700.00 | 0.72% | 6,500 |
| Jul 14, 2026 | 692.00 | 696.00 | 692.00 | 695.00 | 695.00 | -0.14% | 1,500 |
| Jul 13, 2026 | 694.00 | 698.00 | 694.00 | 696.00 | 696.00 | 0.29% | 3,800 |
| Jul 10, 2026 | 695.00 | 695.00 | 686.00 | 694.00 | 694.00 | 1.02% | 4,900 |
| Jul 9, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | -0.15% | 1,900 |
| Jul 8, 2026 | 690.00 | 695.00 | 687.00 | 688.00 | 688.00 | -0.29% | 2,500 |
| Jul 7, 2026 | 689.00 | 693.00 | 689.00 | 690.00 | 690.00 | -0.14% | 2,000 |
| Jul 6, 2026 | 697.00 | 697.00 | 685.00 | 691.00 | 691.00 | 1.47% | 4,700 |
| Jul 3, 2026 | 674.00 | 681.00 | 673.00 | 681.00 | 681.00 | 1.34% | 4,400 |
| Jul 2, 2026 | 668.00 | 674.00 | 668.00 | 672.00 | 672.00 | 0.30% | 1,700 |
| Jul 1, 2026 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 0.75% | 800 |
| Jun 30, 2026 | 672.00 | 672.00 | 664.00 | 665.00 | 665.00 | -0.89% | 5,400 |
| Jun 29, 2026 | 671.00 | 671.00 | 663.00 | 671.00 | 671.00 | 0.15% | 3,900 |
| Jun 26, 2026 | 668.00 | 673.00 | 667.00 | 670.00 | 670.00 | -0.74% | 1,500 |
| Jun 25, 2026 | 672.00 | 675.00 | 665.00 | 675.00 | 675.00 | 0.15% | 6,500 |
| Jun 24, 2026 | 663.00 | 675.00 | 661.00 | 674.00 | 674.00 | 1.81% | 3,700 |
| Jun 23, 2026 | 668.00 | 670.00 | 661.00 | 662.00 | 662.00 | -0.60% | 8,000 |
| Jun 22, 2026 | 665.00 | 672.00 | 664.00 | 666.00 | 666.00 | -0.15% | 19,700 |
| Jun 19, 2026 | 666.00 | 669.00 | 666.00 | 667.00 | 667.00 | 0.15% | 600 |
| Jun 18, 2026 | 672.00 | 672.00 | 662.00 | 666.00 | 666.00 | 0.30% | 4,000 |
| Jun 17, 2026 | 662.00 | 664.00 | 662.00 | 664.00 | 664.00 | 0.45% | 300 |
| Jun 16, 2026 | 665.00 | 669.00 | 661.00 | 661.00 | 661.00 | -0.45% | 9,900 |
| Jun 15, 2026 | 657.00 | 669.00 | 647.00 | 664.00 | 664.00 | 0.61% | 20,400 |
| Jun 12, 2026 | 664.00 | 665.00 | 650.00 | 660.00 | 660.00 | 0.92% | 4,500 |
| Jun 11, 2026 | 669.00 | 676.00 | 650.00 | 654.00 | 654.00 | -1.36% | 21,800 |
| Jun 10, 2026 | 671.00 | 674.00 | 662.00 | 663.00 | 663.00 | -0.90% | 7,100 |
| Jun 9, 2026 | 671.00 | 671.00 | 664.00 | 669.00 | 669.00 | 0.30% | 2,800 |
| Jun 8, 2026 | 685.00 | 685.00 | 659.00 | 667.00 | 667.00 | -1.62% | 20,000 |
| Jun 5, 2026 | 678.00 | 685.00 | 678.00 | 678.00 | 678.00 | -0.59% | 5,000 |
| Jun 4, 2026 | 680.00 | 688.00 | 680.00 | 682.00 | 682.00 | 0.59% | 2,800 |