Skip to main content
Sapeet Inc. (TYO:269A)
Japan flag Japan · Delayed Price · Currency is JPY
2,338.00
+1.00 (0.04%)
At close: Apr 28, 2026

Sapeet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,338.002,370.002,338.002,338.002,338.000.04%2,700
Apr 27, 20262,334.002,337.002,302.002,337.002,337.00-1.48%2,700
Apr 24, 20262,380.002,400.002,338.002,372.002,372.00-0.34%3,800
Apr 23, 20262,416.002,465.002,380.002,380.002,380.00-3.49%3,800
Apr 22, 20262,469.002,480.002,430.002,466.002,466.00-0.12%7,700
Apr 21, 20262,484.002,484.002,419.002,469.002,469.000.33%3,800
Apr 20, 20262,438.002,487.002,420.002,461.002,461.001.90%7,100
Apr 17, 20262,394.002,423.002,357.002,415.002,415.000.88%6,300
Apr 16, 20262,377.002,430.002,340.002,394.002,394.00-0.04%3,700
Apr 15, 20262,284.002,420.002,284.002,395.002,395.005.60%12,400
Apr 14, 20262,237.002,349.002,223.002,268.002,268.002.95%9,000
Apr 13, 20262,155.002,288.002,155.002,203.002,203.002.42%6,200
Apr 10, 20262,093.002,200.002,093.002,151.002,151.002.38%4,600
Apr 9, 20262,100.002,101.002,071.002,101.002,101.000.05%1,700
Apr 8, 20262,153.002,153.002,075.002,100.002,100.000.96%3,000
Apr 7, 20262,174.002,174.002,080.002,080.002,080.00-2.35%1,900
Apr 6, 20262,121.002,160.002,110.002,130.002,130.000.42%3,200
Apr 3, 20262,103.002,130.002,066.002,121.002,121.003.31%1,400
Apr 2, 20262,100.002,140.002,053.002,053.002,053.00-2.24%2,200
Apr 1, 20262,100.002,150.002,100.002,100.002,100.000.96%500
Mar 31, 20262,142.002,153.002,050.002,080.002,080.00-1.05%1,500
Mar 30, 20262,061.002,102.002,052.002,102.002,102.00-0.38%1,500
Mar 27, 20262,100.002,149.002,076.002,110.002,110.000.43%3,400
Mar 26, 20262,143.002,150.002,101.002,101.002,101.00-0.61%900
Mar 25, 20262,125.002,152.002,114.002,114.002,114.001.88%1,100
Mar 24, 20262,167.002,167.002,075.002,075.002,075.000.39%700
Mar 23, 20262,150.002,151.002,067.002,067.002,067.00-5.27%5,900
Mar 19, 20262,283.002,283.002,139.002,182.002,182.00-5.75%17,700
Mar 18, 20262,312.002,315.002,258.002,315.002,315.004.66%2,600
Mar 17, 20262,253.002,257.002,202.002,212.002,212.000.18%3,100
Mar 16, 20262,228.002,228.002,140.002,208.002,208.00-2.17%8,200
Mar 13, 20262,290.002,290.002,257.002,257.002,257.00-1.78%500
Mar 12, 20262,335.002,335.002,296.002,298.002,298.00-2.67%2,800
Mar 11, 20262,417.002,455.002,360.002,361.002,361.00-1.34%8,100
Mar 10, 20262,415.002,415.002,356.002,393.002,393.00-0.95%4,100
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