Safie Inc. (TYO:4375)
Japan
· Delayed Price · Currency is JPY 829.00
+12.00 (1.47%)
At close: Mar 6, 2026
Safie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 811.00 | 836.00 | 810.00 | 829.00 | 829.00 | 1.47% | 149,000 |
| Mar 5, 2026 | 825.00 | 836.00 | 812.00 | 817.00 | 817.00 | 0.86% | 208,100 |
| Mar 4, 2026 | 810.00 | 822.00 | 782.00 | 810.00 | 810.00 | - | 470,100 |
| Mar 3, 2026 | 821.00 | 830.00 | 808.00 | 810.00 | 810.00 | -1.46% | 256,000 |
| Mar 2, 2026 | 828.00 | 841.00 | 819.00 | 822.00 | 822.00 | -3.29% | 266,000 |
| Feb 27, 2026 | 850.00 | 868.00 | 840.00 | 850.00 | 850.00 | 0.59% | 270,500 |
| Feb 26, 2026 | 825.00 | 858.00 | 824.00 | 845.00 | 845.00 | 3.05% | 291,300 |
| Feb 25, 2026 | 830.00 | 843.00 | 819.00 | 820.00 | 820.00 | -1.09% | 323,000 |
| Feb 24, 2026 | 820.00 | 838.00 | 814.00 | 829.00 | 829.00 | -0.84% | 204,300 |
| Feb 20, 2026 | 860.00 | 860.00 | 828.00 | 836.00 | 836.00 | -2.34% | 256,200 |
| Feb 19, 2026 | 885.00 | 886.00 | 845.00 | 856.00 | 856.00 | 4.65% | 338,900 |
| Feb 18, 2026 | 820.00 | 831.00 | 810.00 | 818.00 | 818.00 | -0.24% | 186,300 |
| Feb 17, 2026 | 845.00 | 853.00 | 814.00 | 820.00 | 820.00 | -4.54% | 265,300 |
| Feb 16, 2026 | 858.00 | 865.00 | 824.00 | 859.00 | 859.00 | 5.66% | 396,000 |
| Feb 13, 2026 | 873.00 | 889.00 | 813.00 | 813.00 | 813.00 | -6.87% | 806,600 |
| Feb 12, 2026 | 870.00 | 874.00 | 858.00 | 873.00 | 873.00 | -1.24% | 251,500 |
| Feb 10, 2026 | 829.00 | 929.00 | 826.00 | 884.00 | 884.00 | 8.07% | 631,000 |
| Feb 9, 2026 | 818.00 | 825.00 | 812.00 | 818.00 | 818.00 | 0.86% | 220,000 |
| Feb 6, 2026 | 832.00 | 832.00 | 807.00 | 811.00 | 811.00 | -4.25% | 213,400 |
| Feb 5, 2026 | 815.00 | 855.00 | 815.00 | 847.00 | 847.00 | 3.93% | 172,400 |
| Feb 4, 2026 | 842.00 | 842.00 | 809.00 | 815.00 | 815.00 | -4.90% | 289,900 |
| Feb 3, 2026 | 849.00 | 863.00 | 845.00 | 857.00 | 857.00 | 0.47% | 175,200 |
| Feb 2, 2026 | 856.00 | 871.00 | 850.00 | 853.00 | 853.00 | -0.35% | 134,700 |
| Jan 30, 2026 | 859.00 | 873.00 | 848.00 | 856.00 | 856.00 | -1.50% | 132,200 |
| Jan 29, 2026 | 871.00 | 872.00 | 854.00 | 869.00 | 869.00 | -1.03% | 151,400 |
| Jan 28, 2026 | 878.00 | 889.00 | 871.00 | 878.00 | 878.00 | -0.45% | 100,700 |
| Jan 27, 2026 | 887.00 | 889.00 | 877.00 | 882.00 | 882.00 | -0.90% | 85,700 |
| Jan 26, 2026 | 900.00 | 907.00 | 886.00 | 890.00 | 890.00 | -0.67% | 122,400 |
| Jan 23, 2026 | 898.00 | 905.00 | 883.00 | 896.00 | 896.00 | 1.13% | 143,700 |
| Jan 22, 2026 | 890.00 | 894.00 | 876.00 | 886.00 | 886.00 | -0.23% | 124,400 |
| Jan 21, 2026 | 900.00 | 902.00 | 877.00 | 888.00 | 888.00 | -3.27% | 207,400 |
| Jan 20, 2026 | 939.00 | 939.00 | 911.00 | 918.00 | 918.00 | -1.50% | 208,700 |
| Jan 19, 2026 | 947.00 | 952.00 | 929.00 | 932.00 | 932.00 | -1.58% | 191,700 |
| Jan 16, 2026 | 943.00 | 960.00 | 930.00 | 947.00 | 947.00 | 0.32% | 164,900 |
| Jan 15, 2026 | 906.00 | 948.00 | 904.00 | 944.00 | 944.00 | 5.47% | 213,600 |
| Jan 14, 2026 | 901.00 | 907.00 | 894.00 | 895.00 | 895.00 | 0.22% | 120,400 |
| Jan 13, 2026 | 926.00 | 926.00 | 890.00 | 893.00 | 893.00 | -1.43% | 265,300 |
| Jan 9, 2026 | 902.00 | 910.00 | 896.00 | 906.00 | 906.00 | 1.34% | 139,900 |
| Jan 8, 2026 | 869.00 | 895.00 | 865.00 | 894.00 | 894.00 | 3.47% | 204,100 |
| Jan 7, 2026 | 862.00 | 867.00 | 850.00 | 864.00 | 864.00 | 0.47% | 182,000 |
| Jan 6, 2026 | 833.00 | 865.00 | 832.00 | 860.00 | 860.00 | 4.24% | 198,900 |
| Jan 5, 2026 | 852.00 | 853.00 | 813.00 | 825.00 | 825.00 | -2.02% | 228,000 |
| Dec 30, 2025 | 865.00 | 865.00 | 839.00 | 842.00 | 842.00 | -2.21% | 206,300 |
| Dec 29, 2025 | 858.00 | 875.00 | 845.00 | 861.00 | 861.00 | 1.41% | 230,300 |
| Dec 26, 2025 | 847.00 | 852.00 | 835.00 | 849.00 | 849.00 | 0.35% | 201,000 |
| Dec 25, 2025 | 822.00 | 847.00 | 813.00 | 846.00 | 846.00 | 3.55% | 221,500 |
| Dec 24, 2025 | 811.00 | 827.00 | 809.00 | 817.00 | 817.00 | 1.24% | 142,000 |
| Dec 23, 2025 | 809.00 | 817.00 | 804.00 | 807.00 | 807.00 | 0.88% | 144,700 |
| Dec 22, 2025 | 808.00 | 811.00 | 794.00 | 800.00 | 800.00 | -0.37% | 188,200 |
| Dec 19, 2025 | 797.00 | 808.00 | 790.00 | 803.00 | 803.00 | 1.26% | 95,700 |
| Dec 18, 2025 | 783.00 | 798.00 | 777.00 | 793.00 | 793.00 | 0.76% | 101,000 |
| Dec 17, 2025 | 777.00 | 788.00 | 763.00 | 787.00 | 787.00 | 1.68% | 188,500 |
| Dec 16, 2025 | 779.00 | 786.00 | 773.00 | 774.00 | 774.00 | -1.40% | 157,100 |
| Dec 15, 2025 | 780.00 | 793.00 | 776.00 | 785.00 | 785.00 | 0.26% | 107,700 |
| Dec 12, 2025 | 772.00 | 790.00 | 772.00 | 783.00 | 783.00 | 0.51% | 169,100 |
| Dec 11, 2025 | 787.00 | 792.00 | 772.00 | 779.00 | 779.00 | -1.39% | 165,200 |
| Dec 10, 2025 | 780.00 | 790.00 | 779.00 | 790.00 | 790.00 | 0.77% | 121,500 |
| Dec 9, 2025 | 779.00 | 788.00 | 778.00 | 784.00 | 784.00 | 0.64% | 119,800 |
| Dec 8, 2025 | 783.00 | 783.00 | 766.00 | 779.00 | 779.00 | -1.14% | 312,700 |
| Dec 5, 2025 | 797.00 | 801.00 | 785.00 | 788.00 | 788.00 | -1.25% | 187,700 |
| Dec 4, 2025 | 796.00 | 805.00 | 795.00 | 798.00 | 798.00 | 0.63% | 114,500 |
| Dec 3, 2025 | 792.00 | 800.00 | 790.00 | 793.00 | 793.00 | - | 127,300 |
| Dec 2, 2025 | 803.00 | 808.00 | 791.00 | 793.00 | 793.00 | -1.00% | 191,300 |
| Dec 1, 2025 | 834.00 | 835.00 | 799.00 | 801.00 | 801.00 | -2.67% | 161,800 |
| Nov 28, 2025 | 819.00 | 829.00 | 811.00 | 823.00 | 823.00 | 1.73% | 152,700 |
| Nov 27, 2025 | 818.00 | 828.00 | 808.00 | 809.00 | 809.00 | -1.70% | 112,000 |
| Nov 26, 2025 | 809.00 | 824.00 | 804.00 | 823.00 | 823.00 | 2.88% | 113,300 |
| Nov 25, 2025 | 823.00 | 829.00 | 795.00 | 800.00 | 800.00 | -1.96% | 263,300 |
| Nov 21, 2025 | 801.00 | 830.00 | 801.00 | 816.00 | 816.00 | -0.85% | 180,500 |
| Nov 20, 2025 | 822.00 | 843.00 | 816.00 | 823.00 | 823.00 | 0.61% | 161,500 |
| Nov 19, 2025 | 824.00 | 832.00 | 813.00 | 818.00 | 818.00 | -0.24% | 176,200 |
| Nov 18, 2025 | 845.00 | 853.00 | 812.00 | 820.00 | 820.00 | -4.09% | 379,000 |
| Nov 17, 2025 | 886.00 | 890.00 | 847.00 | 855.00 | 855.00 | -1.95% | 319,400 |
| Nov 14, 2025 | 901.00 | 913.00 | 863.00 | 872.00 | 872.00 | -6.34% | 463,100 |
| Nov 13, 2025 | 950.00 | 952.00 | 925.00 | 931.00 | 931.00 | -1.17% | 136,700 |
| Nov 12, 2025 | 932.00 | 950.00 | 931.00 | 942.00 | 942.00 | 1.62% | 108,400 |
| Nov 11, 2025 | 925.00 | 931.00 | 918.00 | 927.00 | 927.00 | 0.22% | 75,000 |
| Nov 10, 2025 | 926.00 | 926.00 | 910.00 | 925.00 | 925.00 | 1.43% | 72,200 |
| Nov 7, 2025 | 900.00 | 912.00 | 896.00 | 912.00 | 912.00 | 1.56% | 80,100 |
| Nov 6, 2025 | 911.00 | 915.00 | 898.00 | 898.00 | 898.00 | -1.54% | 66,000 |
| Nov 5, 2025 | 923.00 | 930.00 | 890.00 | 912.00 | 912.00 | -0.98% | 149,400 |
| Nov 4, 2025 | 930.00 | 930.00 | 916.00 | 921.00 | 921.00 | -0.97% | 75,400 |
| Oct 31, 2025 | 895.00 | 933.00 | 894.00 | 930.00 | 930.00 | 4.61% | 130,700 |
| Oct 30, 2025 | 900.00 | 910.00 | 889.00 | 889.00 | 889.00 | -1.22% | 145,700 |
| Oct 29, 2025 | 940.00 | 940.00 | 894.00 | 900.00 | 900.00 | -2.70% | 128,800 |
| Oct 28, 2025 | 941.00 | 944.00 | 924.00 | 925.00 | 925.00 | -1.70% | 108,800 |
| Oct 27, 2025 | 947.00 | 949.00 | 930.00 | 941.00 | 941.00 | 0.21% | 115,900 |
| Oct 24, 2025 | 931.00 | 939.00 | 916.00 | 939.00 | 939.00 | 1.62% | 125,300 |
| Oct 23, 2025 | 922.00 | 936.00 | 919.00 | 924.00 | 924.00 | 0.22% | 101,100 |
| Oct 22, 2025 | 919.00 | 928.00 | 917.00 | 922.00 | 922.00 | 0.22% | 37,000 |
| Oct 21, 2025 | 924.00 | 937.00 | 916.00 | 920.00 | 920.00 | - | 100,200 |
| Oct 20, 2025 | 917.00 | 930.00 | 909.00 | 920.00 | 920.00 | 2.00% | 126,900 |
| Oct 17, 2025 | 917.00 | 917.00 | 895.00 | 902.00 | 902.00 | -1.31% | 122,000 |
| Oct 16, 2025 | 897.00 | 918.00 | 895.00 | 914.00 | 914.00 | 1.78% | 143,000 |
| Oct 15, 2025 | 885.00 | 901.00 | 881.00 | 898.00 | 898.00 | 3.10% | 102,600 |
| Oct 14, 2025 | 886.00 | 892.00 | 865.00 | 871.00 | 871.00 | -3.33% | 251,400 |
| Oct 10, 2025 | 917.00 | 919.00 | 896.00 | 901.00 | 901.00 | -2.38% | 176,000 |
| Oct 9, 2025 | 950.00 | 957.00 | 920.00 | 923.00 | 923.00 | -2.12% | 121,200 |
| Oct 8, 2025 | 961.00 | 975.00 | 942.00 | 943.00 | 943.00 | -2.78% | 229,400 |
| Oct 7, 2025 | 937.00 | 975.00 | 923.00 | 970.00 | 970.00 | 6.95% | 310,900 |