Skip to main content
Saita Corporation (FKSE:1999)
Japan flag Japan · Delayed Price · Currency is JPY
4,025.00
-125.00 (-3.01%)
At close: Dec 4, 2025

Saita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,145.004,145.004,145.004,145.004,145.002.98%100
Dec 4, 20254,025.004,025.004,025.004,025.004,025.00-3.01%100
Dec 3, 20253,980.004,150.003,980.004,150.004,150.003.36%200
Dec 2, 20254,015.004,015.004,015.004,015.004,015.000.38%100
Dec 1, 20254,000.004,000.004,000.004,000.004,000.00-0.99%100
Nov 28, 20254,110.004,110.004,040.004,040.004,040.00-2.18%400
Nov 27, 20254,130.004,130.004,130.004,130.004,130.000.73%100
Nov 20, 20254,100.004,100.004,100.004,100.004,100.000.74%100
Nov 18, 20254,110.004,110.004,070.004,070.004,070.00-1.93%200
Nov 17, 20254,080.004,150.004,070.004,150.004,150.00-800
Nov 14, 20254,000.004,200.004,000.004,150.004,150.003.88%900
Nov 13, 20254,135.004,135.003,995.003,995.003,995.00-500
Nov 12, 20254,335.004,630.003,995.003,995.003,995.001.65%1,300
Nov 10, 20253,930.003,930.003,930.003,930.003,930.00-100
Nov 7, 20253,930.003,930.003,930.003,930.003,930.000.26%200
Nov 6, 20253,920.003,920.003,920.003,920.003,920.00-100
Nov 5, 20253,920.003,920.003,920.003,920.003,920.00-0.25%100
Oct 31, 20253,900.003,930.003,900.003,930.003,930.00-0.25%400
Oct 29, 20253,940.003,940.003,940.003,940.003,940.00-200
Oct 28, 20253,940.003,940.003,940.003,940.003,940.00-200
Oct 27, 20253,940.003,940.003,940.003,940.003,940.00-1.01%200
Oct 24, 20253,980.003,980.003,980.003,980.003,980.00-100
Oct 23, 20253,980.003,980.003,980.003,980.003,980.00-1.00%200
Oct 22, 20254,100.004,100.004,020.004,020.004,020.00-4.29%400
Oct 20, 20254,200.004,200.004,200.004,200.004,200.00-2.55%100
Oct 16, 20254,310.004,310.004,310.004,310.004,310.00-300
Oct 15, 20254,315.004,315.004,310.004,310.004,310.00-0.12%200
Oct 14, 20254,315.004,315.004,315.004,315.004,315.001.65%500
Oct 10, 20254,245.004,245.004,245.004,245.004,245.00-0.12%100
Oct 3, 20254,250.004,250.004,250.004,250.004,250.0010.97%100
Sep 30, 20253,830.003,830.003,830.003,830.003,830.000.79%100
Sep 29, 20253,780.003,800.003,780.003,800.003,800.000.26%300
Sep 26, 20253,790.003,790.003,790.003,790.003,790.00-100
Sep 25, 20253,790.003,800.003,790.003,790.003,790.00-600
Sep 24, 20253,890.003,890.003,790.003,790.003,790.00-4.29%500
Sep 8, 20253,960.003,960.003,960.003,960.003,960.001.80%100
Sep 2, 20253,800.003,890.003,800.003,890.003,890.003.18%300
Sep 1, 20253,770.003,770.003,770.003,770.003,770.00-200
Aug 29, 20253,630.003,770.003,630.003,770.003,770.003.86%200
Aug 28, 20253,630.003,630.003,630.003,630.003,630.000.55%100
Aug 25, 20253,595.003,610.003,595.003,610.003,610.00-0.69%300
Aug 22, 20253,540.003,635.003,520.003,635.003,635.001.54%2,400
Aug 21, 20253,600.003,610.003,580.003,580.003,580.00-0.83%600
Aug 20, 20253,725.003,725.003,610.003,610.003,610.00-5.99%800
Aug 19, 20253,580.003,900.003,580.003,840.003,840.007.26%1,200
Aug 18, 20253,635.003,650.003,550.003,580.003,580.00-1.51%500
Aug 14, 20253,635.003,635.003,635.003,635.003,635.001.54%100
Aug 12, 20253,670.003,670.003,580.003,580.003,580.00-0.56%1,300
Aug 7, 20253,565.003,610.003,565.003,600.003,600.000.56%2,000
Aug 6, 20253,530.003,580.003,405.003,580.003,580.001.56%1,000
Aug 5, 20253,525.003,525.003,525.003,525.003,525.001.15%700
Aug 4, 20253,415.003,490.003,415.003,485.003,485.002.05%700
Aug 1, 20253,415.003,415.003,415.003,415.003,415.000.44%100
Jul 31, 20253,500.003,500.003,400.003,400.003,400.00-200
Jul 30, 20253,400.003,400.003,400.003,400.003,400.001.49%200
Jul 29, 20253,350.003,350.003,350.003,350.003,350.00-100
Jul 25, 20253,350.003,350.003,350.003,350.003,350.00-100
Jul 17, 20253,350.003,350.003,350.003,350.003,350.000.60%100
Jul 15, 20253,330.003,330.003,330.003,330.003,330.00-100
Jul 14, 20253,375.003,375.003,315.003,330.003,330.00-0.75%300
Jul 8, 20253,355.003,355.003,355.003,355.003,355.001.05%100
Jul 3, 20253,350.003,350.003,320.003,320.003,320.000.61%400
Jul 2, 20253,300.003,310.003,280.003,300.003,300.001.85%400
Jul 1, 20253,240.003,240.003,240.003,240.003,240.00-2.11%100
Jun 30, 20253,310.003,310.003,310.003,310.003,310.002.00%100
Jun 27, 20253,255.003,255.003,245.003,245.003,245.00-2.11%200
Jun 24, 20253,315.003,315.003,315.003,315.003,245.001.07%200
Jun 23, 20253,280.003,280.003,280.003,280.003,210.74-2.09%100
Jun 20, 20253,400.003,400.003,350.003,350.003,279.26-2.62%400
Jun 18, 20253,470.003,470.003,440.003,440.003,367.36-3.64%200
Jun 16, 20253,510.003,570.003,510.003,570.003,494.622.29%400
Jun 13, 20253,475.003,490.003,475.003,490.003,416.301.45%200
Jun 12, 20253,475.003,500.003,440.003,440.003,367.36-1.99%300
Jun 10, 20253,435.003,510.003,435.003,510.003,435.883.24%500
Jun 6, 20253,365.003,400.003,365.003,400.003,328.211.04%2,100
Jun 5, 20253,360.003,380.003,340.003,365.003,293.940.60%1,300