Skip to main content
SAKURA Internet Inc. (TYO:3778)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
-120.00 (-3.64%)
Apr 28, 2026, 3:30 PM JST

SAKURA Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,350.003,485.003,160.003,175.003,175.00-3.64%2,552,000
Apr 27, 20263,595.003,690.003,110.003,295.003,295.00-9.60%6,571,800
Apr 24, 20263,615.003,655.003,535.003,645.003,645.001.39%1,276,900
Apr 23, 20263,725.003,725.003,500.003,595.003,595.00-3.49%2,133,200
Apr 22, 20263,955.004,025.003,690.003,725.003,725.00-5.93%3,075,800
Apr 21, 20263,700.003,985.003,685.003,960.003,960.006.88%4,408,500
Apr 20, 20263,655.003,790.003,620.003,705.003,705.00-1.20%2,655,500
Apr 17, 20263,550.003,890.003,495.003,750.003,750.003.88%5,834,700
Apr 16, 20263,500.003,660.003,425.003,610.003,610.008.57%5,309,500
Apr 15, 20263,245.003,490.003,235.003,325.003,325.005.56%4,961,500
Apr 14, 20263,330.003,370.003,140.003,150.003,150.00-3.37%3,365,100
Apr 13, 20263,015.003,340.003,000.003,260.003,260.006.89%4,860,000
Apr 10, 20263,170.003,185.003,050.003,050.003,050.00-4.09%2,058,600
Apr 9, 20263,290.003,440.003,175.003,180.003,180.00-4.36%3,307,800
Apr 8, 20263,505.003,610.003,230.003,325.003,325.000.15%6,068,800
Apr 7, 20263,750.003,755.003,320.003,320.003,320.00-4.32%21,051,000
Apr 6, 20263,440.003,470.003,315.003,470.003,470.0016.95%4,653,400
Apr 3, 20262,493.002,967.002,448.002,967.002,967.0020.27%6,892,500
Apr 2, 20262,550.002,595.002,458.002,467.002,467.00-3.25%920,900
Apr 1, 20262,519.002,572.002,469.002,550.002,550.002.78%996,000
Mar 31, 20262,552.002,577.002,478.002,481.002,481.00-4.91%1,499,500
Mar 30, 20262,800.002,800.002,606.002,609.002,609.00-0.50%2,445,100
Mar 27, 20262,620.002,697.002,604.002,622.002,617.000.69%1,348,900
Mar 26, 20262,642.002,649.002,591.002,604.002,599.03-1.36%523,100
Mar 25, 20262,705.002,731.002,640.002,640.002,634.97-2.11%483,500
Mar 24, 20262,770.002,788.002,695.002,697.002,691.86-1.64%410,400
Mar 23, 20262,740.002,757.002,717.002,742.002,736.77-1.37%480,900
Mar 19, 20262,750.002,795.002,745.002,780.002,774.70-0.79%429,300
Mar 18, 20262,730.002,818.002,717.002,802.002,796.663.43%518,000
Mar 17, 20262,811.002,812.002,709.002,709.002,703.83-2.83%488,800
Mar 16, 20262,793.002,805.002,750.002,788.002,782.68-0.18%447,900
Mar 13, 20262,850.002,870.002,780.002,793.002,787.67-3.16%668,100
Mar 12, 20263,040.003,040.002,884.002,884.002,878.50-6.67%896,100
Mar 11, 20263,050.003,130.003,025.003,090.003,084.113.03%517,500
Mar 10, 20262,950.003,010.002,937.002,999.002,993.283.24%373,200
Mar 9, 20262,857.002,918.002,802.002,905.002,899.46-1.76%584,400
Mar 6, 20262,885.003,025.002,884.002,957.002,951.362.11%523,000
Mar 5, 20262,902.002,945.002,883.002,896.002,890.481.79%401,700
Mar 4, 20262,854.002,927.002,800.002,845.002,839.57-1.08%732,800
Mar 3, 20263,010.003,040.002,872.002,876.002,870.52-5.39%572,300
Mar 2, 20262,979.003,050.002,950.003,040.003,034.200.66%392,600
Feb 27, 20263,050.003,070.003,005.003,020.003,014.24-0.49%397,800
Feb 26, 20262,935.003,080.002,930.003,035.003,029.211.68%1,047,100
Feb 25, 20262,990.003,080.002,960.002,985.002,979.312.26%787,600
Feb 24, 20262,862.002,960.002,845.002,919.002,913.431.11%551,800
Feb 20, 20262,913.002,917.002,845.002,887.002,881.49-1.74%443,000
Feb 19, 20263,005.003,010.002,923.002,938.002,932.40-1.57%710,800
Feb 18, 20263,035.003,125.002,960.002,985.002,979.315.44%1,773,200
Feb 17, 20262,875.002,885.002,795.002,831.002,825.60-2.01%456,000
Feb 16, 20262,835.002,914.002,821.002,889.002,883.491.23%477,500
Feb 13, 20262,845.002,917.002,805.002,854.002,848.56-1.42%550,500
Feb 12, 20262,850.002,923.002,828.002,895.002,889.481.29%656,900
Feb 10, 20262,787.002,872.002,776.002,858.002,852.551.89%511,900
Feb 9, 20262,898.002,899.002,767.002,805.002,799.65-1.34%813,100
Feb 6, 20262,800.002,857.002,770.002,843.002,837.580.49%713,200
Feb 5, 20262,724.002,829.002,717.002,829.002,823.613.25%750,300
Feb 4, 20262,766.002,766.002,714.002,740.002,734.77-1.44%322,300
Feb 3, 20262,750.002,798.002,735.002,780.002,774.701.94%665,800
Feb 2, 20262,700.002,756.002,680.002,727.002,721.802.60%829,600
Jan 30, 20262,700.002,788.002,493.002,658.002,652.93-2.60%2,361,100
Jan 29, 20262,646.002,763.002,615.002,729.002,723.802.52%782,500
Jan 28, 20262,721.002,732.002,652.002,662.002,656.92-2.78%570,600
Jan 27, 20262,750.002,757.002,735.002,738.002,732.78-0.07%229,500
Jan 26, 20262,728.002,743.002,677.002,740.002,734.77-0.80%477,900
Jan 23, 20262,749.002,856.002,725.002,762.002,756.730.58%902,300
Jan 22, 20262,740.002,755.002,717.002,746.002,740.760.77%400,300
Jan 21, 20262,802.002,810.002,701.002,725.002,719.80-5.38%1,440,600
Jan 20, 20262,819.003,025.002,810.002,880.002,874.512.67%1,837,900
Jan 19, 20262,805.002,805.002,747.002,805.002,799.65-401,900
Jan 16, 20262,817.002,830.002,791.002,805.002,799.650.11%737,400
Jan 15, 20262,760.002,837.002,746.002,802.002,796.661.41%954,500
Jan 14, 20262,781.002,796.002,757.002,763.002,757.73-0.32%489,000
Jan 13, 20262,785.002,802.002,744.002,772.002,766.711.35%619,300
Jan 9, 20262,750.002,771.002,735.002,735.002,729.78-0.58%263,700
Jan 8, 20262,750.002,781.002,750.002,751.002,745.75-0.04%379,900
Jan 7, 20262,785.002,794.002,746.002,752.002,746.75-1.85%595,400
Jan 6, 20262,790.002,833.002,786.002,804.002,798.650.97%478,400
Jan 5, 20262,760.002,789.002,725.002,777.002,771.70-0.11%545,200
Dec 30, 20252,780.002,815.002,763.002,780.002,774.70-1.07%394,000
Dec 29, 20252,805.002,821.002,752.002,810.002,804.64-0.14%689,600
Dec 26, 20252,875.002,905.002,804.002,814.002,808.63-2.16%937,300
Dec 25, 20252,850.002,893.002,826.002,876.002,870.521.27%660,200
Dec 24, 20252,837.002,860.002,835.002,840.002,834.58-0.18%519,700
Dec 23, 20252,888.002,892.002,835.002,845.002,839.57-1.49%658,300
Dec 22, 20252,920.002,963.002,878.002,888.002,882.49-0.96%584,600
Dec 19, 20252,910.002,960.002,900.002,916.002,910.440.73%512,700
Dec 18, 20252,930.002,942.002,894.002,895.002,889.48-2.53%472,300
Dec 17, 20253,000.003,000.002,947.002,970.002,964.34-0.70%313,400
Dec 16, 20253,005.003,025.002,990.002,991.002,985.30-0.47%215,300
Dec 15, 20253,000.003,045.002,995.003,005.002,999.27-0.50%238,200
Dec 12, 20252,950.003,025.002,950.003,020.003,014.242.72%375,500
Dec 11, 20253,015.003,020.002,920.002,940.002,934.39-2.33%572,300
Dec 10, 20253,005.003,035.002,995.003,010.003,004.26-238,400
Dec 9, 20253,060.003,065.003,010.003,010.003,004.26-2.27%266,600
Dec 8, 20253,080.003,115.003,055.003,080.003,074.130.82%249,700
Dec 5, 20253,100.003,120.003,025.003,055.003,049.17-3.02%300,300
Dec 4, 20253,095.003,150.003,090.003,150.003,143.992.11%299,000
Dec 3, 20253,150.003,165.003,085.003,085.003,079.12-2.53%300,600
Dec 2, 20253,170.003,215.003,155.003,165.003,158.960.32%303,600
Dec 1, 20253,165.003,225.003,155.003,155.003,148.980.80%449,700