Skip to main content
Sapeet Inc. (TYO:269A)
Japan flag Japan · Delayed Price · Currency is JPY
2,416.00
+28.00 (1.17%)
Last updated: Mar 9, 2026, 3:08 PM JST

Sapeet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,288.002,420.002,288.002,416.002,416.001.17%7,100
Mar 6, 20262,273.002,394.002,273.002,388.002,388.003.96%9,200
Mar 5, 20262,229.002,329.002,229.002,297.002,297.0010.49%12,300
Mar 4, 20262,120.002,120.002,021.002,079.002,079.00-3.75%7,600
Mar 3, 20262,347.002,351.002,160.002,160.002,160.00-9.89%19,600
Mar 2, 20262,388.002,403.002,355.002,397.002,397.00-0.33%2,400
Feb 27, 20262,350.002,440.002,345.002,405.002,405.002.34%5,000
Feb 26, 20262,223.002,363.002,220.002,350.002,350.003.94%9,200
Feb 25, 20262,264.002,320.002,255.002,261.002,261.00-1.78%2,500
Feb 24, 20262,369.002,413.002,302.002,302.002,302.00-0.95%8,600
Feb 20, 20262,402.002,410.002,315.002,324.002,324.00-4.87%9,700
Feb 19, 20262,402.002,450.002,402.002,443.002,443.001.71%3,700
Feb 18, 20262,327.002,461.002,089.002,402.002,402.004.03%31,700
Feb 17, 20262,350.002,350.002,301.002,309.002,309.00-1.32%2,800
Feb 16, 20262,530.002,530.002,280.002,340.002,340.00-4.18%12,900
Feb 13, 20262,201.002,530.002,201.002,442.002,442.0011.00%79,300
Feb 12, 20262,092.002,200.002,092.002,200.002,200.005.16%7,200
Feb 10, 20262,100.002,108.002,092.002,092.002,092.00-0.33%1,900
Feb 9, 20262,073.002,099.002,068.002,099.002,099.003.76%1,900
Feb 6, 20262,068.002,083.002,023.002,023.002,023.00-1.32%2,000
Feb 5, 20262,045.002,050.002,007.002,050.002,050.001.33%4,100
Feb 4, 20262,042.002,046.002,023.002,023.002,023.00-0.93%2,600
Feb 3, 20262,051.002,051.002,028.002,042.002,042.001.14%2,400
Feb 2, 20262,135.002,135.002,019.002,019.002,019.00-3.17%2,900
Jan 30, 20262,086.002,130.002,080.002,085.002,085.00-0.05%1,900
Jan 29, 20262,145.002,145.002,072.002,086.002,086.00-0.43%4,600
Jan 28, 20262,118.002,162.002,076.002,095.002,095.001.31%4,600
Jan 27, 20262,104.002,106.002,058.002,068.002,068.00-2.96%1,900
Jan 26, 20262,125.002,142.002,125.002,131.002,131.00-2.02%3,500
Jan 23, 20262,213.002,213.002,175.002,175.002,175.00-1.72%1,100
Jan 22, 20262,268.002,268.002,180.002,213.002,213.00-1.43%3,600
Jan 21, 20262,201.002,251.002,201.002,245.002,245.000.90%1,400
Jan 20, 20262,293.002,293.002,225.002,225.002,225.00-2.24%2,900
Jan 19, 20262,287.002,287.002,253.002,276.002,276.001.02%5,300
Jan 16, 20262,188.002,254.002,188.002,253.002,253.001.76%4,300
Jan 15, 20262,127.002,215.002,100.002,214.002,214.003.85%7,000
Jan 14, 20262,183.002,185.002,126.002,132.002,132.00-2.16%4,500
Jan 13, 20262,182.002,201.002,150.002,179.002,179.001.63%6,800
Jan 9, 20262,155.002,159.002,119.002,144.002,144.001.23%4,600
Jan 8, 20262,078.002,135.002,057.002,118.002,118.002.17%6,000
Jan 7, 20262,002.002,083.002,001.002,073.002,073.002.83%4,700
Jan 6, 20261,978.002,023.001,978.002,016.002,016.001.66%3,100
Jan 5, 20262,017.002,018.001,965.001,983.001,983.00-0.65%6,700
Dec 30, 20252,008.002,019.001,995.001,996.001,996.00-3.01%13,800
Dec 29, 20252,055.002,108.002,055.002,058.002,058.000.15%3,400
Dec 26, 20252,055.002,075.002,030.002,055.002,055.00-0.82%10,900
Dec 25, 20252,057.002,085.002,050.002,072.002,072.00-1.33%6,300
Dec 24, 20252,063.002,100.002,063.002,100.002,100.001.84%9,800
Dec 23, 20252,075.002,089.002,052.002,062.002,062.000.68%10,000
Dec 22, 20252,050.002,099.002,040.002,048.002,048.000.74%7,000
Dec 19, 20252,036.002,065.001,999.002,033.002,033.00-2.35%10,500
Dec 18, 20252,200.002,200.002,072.002,082.002,082.00-5.83%11,200
Dec 17, 20252,214.002,254.002,211.002,211.002,211.00-0.14%2,000
Dec 16, 20252,250.002,250.002,205.002,214.002,214.00-1.95%4,200
Dec 15, 20252,331.002,331.002,249.002,258.002,258.00-1.83%2,400
Dec 12, 20252,352.002,389.002,300.002,300.002,300.00-2.54%2,000
Dec 11, 20252,410.002,410.002,354.002,360.002,360.00-2.48%3,300
Dec 10, 20252,435.002,478.002,420.002,420.002,420.000.83%4,500
Dec 9, 20252,412.002,412.002,370.002,400.002,400.000.08%2,100
Dec 8, 20252,355.002,414.002,355.002,398.002,398.001.87%5,800
Dec 5, 20252,338.002,410.002,338.002,354.002,354.000.73%5,300
Dec 4, 20252,282.002,368.002,222.002,337.002,337.000.60%7,200
Dec 3, 20252,301.002,357.002,301.002,323.002,323.000.96%4,200
Dec 2, 20252,306.002,334.002,301.002,301.002,301.00-1.92%1,800
Dec 1, 20252,352.002,352.002,300.002,346.002,346.00-0.34%2,600
Nov 28, 20252,380.002,421.002,354.002,354.002,354.00-2.24%5,000
Nov 27, 20252,251.002,432.002,251.002,408.002,408.005.71%10,300
Nov 26, 20252,180.002,288.002,180.002,278.002,278.004.45%4,200
Nov 25, 20252,252.002,282.002,176.002,181.002,181.00-3.07%7,100
Nov 21, 20252,194.002,313.002,194.002,250.002,250.00-3.02%4,600
Nov 20, 20252,323.002,392.002,235.002,320.002,320.00-0.98%11,900
Nov 19, 20252,228.002,343.002,120.002,343.002,343.002.85%8,600
Nov 18, 20252,245.002,292.002,208.002,278.002,278.00-2.61%11,900
Nov 17, 20252,538.002,538.002,335.002,339.002,339.00-7.73%12,900
Nov 14, 20252,638.002,660.002,440.002,535.002,535.003.98%40,000
Nov 13, 20252,303.002,438.002,303.002,438.002,438.005.86%12,800
Nov 12, 20252,291.002,335.002,291.002,303.002,303.000.92%2,000
Nov 11, 20252,350.002,350.002,265.002,282.002,282.00-3.71%5,800
Nov 10, 20252,418.002,418.002,352.002,370.002,370.000.08%2,200
Nov 7, 20252,351.002,371.002,270.002,368.002,368.00-0.17%4,500
Nov 6, 20252,434.002,439.002,352.002,372.002,372.00-1.04%3,500
Nov 5, 20252,451.002,451.002,301.002,397.002,397.00-2.04%4,500
Nov 4, 20252,372.002,448.002,352.002,447.002,447.004.89%6,600
Oct 31, 20252,180.002,380.002,180.002,333.002,333.007.02%9,200
Oct 30, 20252,201.002,203.002,153.002,180.002,180.00-1.04%4,900
Oct 29, 20252,261.002,261.002,203.002,203.002,203.00-1.74%2,900
Oct 28, 20252,242.002,271.002,216.002,242.002,242.00-1.45%1,800
Oct 27, 20252,232.002,329.002,232.002,275.002,275.000.80%3,900
Oct 24, 20252,213.002,257.002,213.002,257.002,257.00-0.13%500
Oct 23, 20252,280.002,280.002,180.002,260.002,260.00-2.59%8,800
Oct 22, 20252,370.002,379.002,318.002,320.002,320.00-5,000
Oct 21, 20252,245.002,320.002,236.002,320.002,320.003.53%8,300
Oct 20, 20252,194.002,270.002,184.002,241.002,241.002.14%10,200
Oct 17, 20252,199.002,199.002,140.002,194.002,194.000.32%1,800
Oct 16, 20252,259.002,259.002,180.002,187.002,187.00-2.19%6,300
Oct 15, 20252,190.002,298.002,130.002,236.002,236.00-10,900
Oct 14, 20252,301.002,305.002,236.002,236.002,236.00-4.16%8,500
Oct 10, 20252,440.002,440.002,323.002,333.002,333.00-4.42%6,700
Oct 9, 20252,478.002,478.002,441.002,441.002,441.00-1.49%2,100
Oct 8, 20252,495.002,497.002,450.002,478.002,478.001.35%2,100