Safie Inc. (TYO:4375)
Japan
· Delayed Price · Currency is JPY 745.00
+3.00 (0.40%)
Apr 28, 2026, 3:30 PM JST
Safie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 742.00 | 748.00 | 736.00 | 745.00 | 745.00 | 0.40% | 89,400 |
| Apr 27, 2026 | 741.00 | 746.00 | 730.00 | 742.00 | 742.00 | 0.68% | 182,400 |
| Apr 24, 2026 | 748.00 | 750.00 | 731.00 | 737.00 | 737.00 | -1.47% | 155,600 |
| Apr 23, 2026 | 762.00 | 773.00 | 741.00 | 748.00 | 748.00 | -2.73% | 106,600 |
| Apr 22, 2026 | 770.00 | 773.00 | 757.00 | 769.00 | 769.00 | 1.32% | 119,300 |
| Apr 21, 2026 | 752.00 | 763.00 | 750.00 | 759.00 | 759.00 | - | 100,200 |
| Apr 20, 2026 | 772.00 | 772.00 | 752.00 | 759.00 | 759.00 | -1.43% | 148,300 |
| Apr 17, 2026 | 767.00 | 774.00 | 765.00 | 770.00 | 770.00 | 0.39% | 67,900 |
| Apr 16, 2026 | 763.00 | 782.00 | 763.00 | 767.00 | 767.00 | 0.79% | 124,200 |
| Apr 15, 2026 | 755.00 | 768.00 | 755.00 | 761.00 | 761.00 | 2.01% | 99,900 |
| Apr 14, 2026 | 750.00 | 753.00 | 742.00 | 746.00 | 746.00 | 1.36% | 116,500 |
| Apr 13, 2026 | 725.00 | 736.00 | 722.00 | 736.00 | 736.00 | 1.80% | 100,600 |
| Apr 10, 2026 | 749.00 | 749.00 | 722.00 | 723.00 | 723.00 | -4.24% | 264,900 |
| Apr 9, 2026 | 777.00 | 777.00 | 753.00 | 755.00 | 755.00 | -2.71% | 109,800 |
| Apr 8, 2026 | 761.00 | 777.00 | 755.00 | 776.00 | 776.00 | 4.02% | 152,300 |
| Apr 7, 2026 | 745.00 | 764.00 | 741.00 | 746.00 | 746.00 | -0.80% | 93,100 |
| Apr 6, 2026 | 728.00 | 752.00 | 726.00 | 752.00 | 752.00 | 3.01% | 115,400 |
| Apr 3, 2026 | 734.00 | 739.00 | 728.00 | 730.00 | 730.00 | 0.69% | 59,300 |
| Apr 2, 2026 | 743.00 | 750.00 | 723.00 | 725.00 | 725.00 | -1.63% | 122,800 |
| Apr 1, 2026 | 716.00 | 740.00 | 716.00 | 737.00 | 737.00 | 5.29% | 203,000 |
| Mar 31, 2026 | 704.00 | 715.00 | 698.00 | 700.00 | 700.00 | 0.86% | 293,600 |
| Mar 30, 2026 | 702.00 | 702.00 | 688.00 | 694.00 | 694.00 | -4.67% | 280,900 |
| Mar 27, 2026 | 715.00 | 734.00 | 715.00 | 728.00 | 728.00 | 1.82% | 148,400 |
| Mar 26, 2026 | 739.00 | 739.00 | 711.00 | 715.00 | 715.00 | -3.90% | 232,100 |
| Mar 25, 2026 | 732.00 | 753.00 | 732.00 | 744.00 | 744.00 | 1.22% | 182,000 |
| Mar 24, 2026 | 734.00 | 745.00 | 715.00 | 735.00 | 735.00 | 2.23% | 175,800 |
| Mar 23, 2026 | 756.00 | 756.00 | 717.00 | 719.00 | 719.00 | -6.74% | 375,700 |
| Mar 19, 2026 | 794.00 | 804.00 | 768.00 | 771.00 | 771.00 | -4.81% | 302,000 |
| Mar 18, 2026 | 802.00 | 810.00 | 795.00 | 810.00 | 810.00 | 2.27% | 105,600 |
| Mar 17, 2026 | 798.00 | 805.00 | 787.00 | 792.00 | 792.00 | -1.00% | 92,700 |
| Mar 16, 2026 | 800.00 | 806.00 | 793.00 | 800.00 | 800.00 | 0.50% | 166,300 |
| Mar 13, 2026 | 787.00 | 805.00 | 787.00 | 796.00 | 796.00 | -0.25% | 158,000 |
| Mar 12, 2026 | 820.00 | 821.00 | 796.00 | 798.00 | 798.00 | -2.56% | 236,800 |
| Mar 11, 2026 | 820.00 | 832.00 | 818.00 | 819.00 | 819.00 | -0.73% | 118,800 |
| Mar 10, 2026 | 814.00 | 830.00 | 810.00 | 825.00 | 825.00 | 2.23% | 180,700 |
| Mar 9, 2026 | 814.00 | 822.00 | 791.00 | 807.00 | 807.00 | -2.65% | 250,600 |
| 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 |