Skip to main content
SAKURA Internet Inc. (TYO:3778)
Japan flag Japan · Delayed Price · Currency is JPY
2,905.00
-52.00 (-1.76%)
At close: Mar 9, 2026

SAKURA Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,885.003,025.002,884.002,957.002,957.002.11%523,000
Mar 5, 20262,902.002,945.002,883.002,896.002,896.001.79%401,700
Mar 4, 20262,854.002,927.002,800.002,845.002,845.00-1.08%732,800
Mar 3, 20263,010.003,040.002,872.002,876.002,876.00-5.39%572,300
Mar 2, 20262,979.003,050.002,950.003,040.003,040.000.66%392,600
Feb 27, 20263,050.003,070.003,005.003,020.003,020.00-0.49%397,800
Feb 26, 20262,935.003,080.002,930.003,035.003,035.001.68%1,047,100
Feb 25, 20262,990.003,080.002,960.002,985.002,985.002.26%787,600
Feb 24, 20262,862.002,960.002,845.002,919.002,919.001.11%551,800
Feb 20, 20262,913.002,917.002,845.002,887.002,887.00-1.74%443,000
Feb 19, 20263,005.003,010.002,923.002,938.002,938.00-1.57%710,800
Feb 18, 20263,035.003,125.002,960.002,985.002,985.005.44%1,773,200
Feb 17, 20262,875.002,885.002,795.002,831.002,831.00-2.01%456,000
Feb 16, 20262,835.002,914.002,821.002,889.002,889.001.23%477,500
Feb 13, 20262,845.002,917.002,805.002,854.002,854.00-1.42%550,500
Feb 12, 20262,850.002,923.002,828.002,895.002,895.001.29%656,900
Feb 10, 20262,787.002,872.002,776.002,858.002,858.001.89%511,900
Feb 9, 20262,898.002,899.002,767.002,805.002,805.00-1.34%813,100
Feb 6, 20262,800.002,857.002,770.002,843.002,843.000.49%713,200
Feb 5, 20262,724.002,829.002,717.002,829.002,829.003.25%750,300
Feb 4, 20262,766.002,766.002,714.002,740.002,740.00-1.44%322,300
Feb 3, 20262,750.002,798.002,735.002,780.002,780.001.94%665,800
Feb 2, 20262,700.002,756.002,680.002,727.002,727.002.60%829,600
Jan 30, 20262,700.002,788.002,493.002,658.002,658.00-2.60%2,361,100
Jan 29, 20262,646.002,763.002,615.002,729.002,729.002.52%782,500
Jan 28, 20262,721.002,732.002,652.002,662.002,662.00-2.78%570,600
Jan 27, 20262,750.002,757.002,735.002,738.002,738.00-0.07%229,500
Jan 26, 20262,728.002,743.002,677.002,740.002,740.00-0.80%477,900
Jan 23, 20262,749.002,856.002,725.002,762.002,762.000.58%902,300
Jan 22, 20262,740.002,755.002,717.002,746.002,746.000.77%400,300
Jan 21, 20262,802.002,810.002,701.002,725.002,725.00-5.38%1,440,600
Jan 20, 20262,819.003,025.002,810.002,880.002,880.002.67%1,837,900
Jan 19, 20262,805.002,805.002,747.002,805.002,805.00-401,900
Jan 16, 20262,817.002,830.002,791.002,805.002,805.000.11%737,400
Jan 15, 20262,760.002,837.002,746.002,802.002,802.001.41%954,500
Jan 14, 20262,781.002,796.002,757.002,763.002,763.00-0.32%489,000
Jan 13, 20262,785.002,802.002,744.002,772.002,772.001.35%619,300
Jan 9, 20262,750.002,771.002,735.002,735.002,735.00-0.58%263,700
Jan 8, 20262,750.002,781.002,750.002,751.002,751.00-0.04%379,900
Jan 7, 20262,785.002,794.002,746.002,752.002,752.00-1.85%595,400
Jan 6, 20262,790.002,833.002,786.002,804.002,804.000.97%478,400
Jan 5, 20262,760.002,789.002,725.002,777.002,777.00-0.11%545,200
Dec 30, 20252,780.002,815.002,763.002,780.002,780.00-1.07%394,000
Dec 29, 20252,805.002,821.002,752.002,810.002,810.00-0.14%689,600
Dec 26, 20252,875.002,905.002,804.002,814.002,814.00-2.16%937,300
Dec 25, 20252,850.002,893.002,826.002,876.002,876.001.27%660,200
Dec 24, 20252,837.002,860.002,835.002,840.002,840.00-0.18%519,700
Dec 23, 20252,888.002,892.002,835.002,845.002,845.00-1.49%658,300
Dec 22, 20252,920.002,963.002,878.002,888.002,888.00-0.96%584,600
Dec 19, 20252,910.002,960.002,900.002,916.002,916.000.73%512,700
Dec 18, 20252,930.002,942.002,894.002,895.002,895.00-2.53%472,300
Dec 17, 20253,000.003,000.002,947.002,970.002,970.00-0.70%313,400
Dec 16, 20253,005.003,025.002,990.002,991.002,991.00-0.47%215,300
Dec 15, 20253,000.003,045.002,995.003,005.003,005.00-0.50%238,200
Dec 12, 20252,950.003,025.002,950.003,020.003,020.002.72%375,500
Dec 11, 20253,015.003,020.002,920.002,940.002,940.00-2.33%572,300
Dec 10, 20253,005.003,035.002,995.003,010.003,010.00-238,400
Dec 9, 20253,060.003,065.003,010.003,010.003,010.00-2.27%266,600
Dec 8, 20253,080.003,115.003,055.003,080.003,080.000.82%249,700
Dec 5, 20253,100.003,120.003,025.003,055.003,055.00-3.02%300,300
Dec 4, 20253,095.003,150.003,090.003,150.003,150.002.11%299,000
Dec 3, 20253,150.003,165.003,085.003,085.003,085.00-2.53%300,600
Dec 2, 20253,170.003,215.003,155.003,165.003,165.000.32%303,600
Dec 1, 20253,165.003,225.003,155.003,155.003,155.000.80%449,700
Nov 28, 20253,125.003,170.003,110.003,130.003,130.00-0.32%366,100
Nov 27, 20253,135.003,160.003,125.003,140.003,140.000.64%223,300
Nov 26, 20253,065.003,135.003,060.003,120.003,120.002.13%238,800
Nov 25, 20253,040.003,135.003,020.003,055.003,055.001.50%429,000
Nov 21, 20252,981.003,030.002,980.003,010.003,010.00-0.50%357,400
Nov 20, 20253,070.003,075.003,000.003,025.003,025.001.17%369,500
Nov 19, 20252,978.003,020.002,907.002,990.002,990.000.40%471,300
Nov 18, 20253,000.003,020.002,943.002,978.002,978.00-1.55%567,800
Nov 17, 20253,085.003,085.003,005.003,025.003,025.00-2.58%492,000
Nov 14, 20253,150.003,190.003,105.003,105.003,105.00-2.51%391,700
Nov 13, 20253,200.003,210.003,165.003,185.003,185.00-0.62%466,200
Nov 12, 20253,200.003,235.003,185.003,205.003,205.00-331,000
Nov 11, 20253,210.003,250.003,185.003,205.003,205.00-452,800
Nov 10, 20253,155.003,220.003,155.003,205.003,205.001.75%391,300
Nov 7, 20253,115.003,150.003,075.003,150.003,150.000.64%545,900
Nov 6, 20253,305.003,305.003,130.003,130.003,130.00-5.15%762,700
Nov 5, 20253,300.003,310.003,190.003,300.003,300.00-1.05%735,200
Nov 4, 20253,405.003,415.003,330.003,335.003,335.00-3.05%478,500
Oct 31, 20253,310.003,535.003,305.003,440.003,440.004.40%1,353,700
Oct 30, 20253,330.003,345.003,275.003,295.003,295.00-2.08%708,500
Oct 29, 20253,395.003,425.003,330.003,365.003,365.000.90%973,800
Oct 28, 20253,410.003,490.003,250.003,335.003,335.00-2.34%2,377,400
Oct 27, 20253,405.003,425.003,340.003,415.003,415.000.29%889,200
Oct 24, 20253,455.003,485.003,370.003,405.003,405.00-1.02%676,600
Oct 23, 20253,375.003,475.003,365.003,440.003,440.000.15%791,500
Oct 22, 20253,305.003,435.003,290.003,435.003,435.004.25%1,187,900
Oct 21, 20253,230.003,315.003,220.003,295.003,295.002.49%744,800
Oct 20, 20253,250.003,285.003,215.003,215.003,215.00-0.31%462,600
Oct 17, 20253,295.003,300.003,200.003,225.003,225.00-2.71%493,200
Oct 16, 20253,275.003,315.003,210.003,315.003,315.002.16%544,900
Oct 15, 20253,235.003,270.003,225.003,245.003,245.000.62%332,900
Oct 14, 20253,200.003,260.003,120.003,225.003,225.00-1.23%653,300
Oct 10, 20253,230.003,330.003,225.003,265.003,265.000.93%722,000
Oct 9, 20253,270.003,270.003,200.003,235.003,235.00-0.77%539,500
Oct 8, 20253,110.003,265.003,105.003,260.003,260.004.49%971,300
Oct 7, 20253,150.003,195.003,065.003,120.003,120.000.32%947,500