Skip to main content
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,407.00
-138.00 (-5.42%)
At close: Mar 9, 2026

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,390.002,418.002,347.002,407.002,407.00-5.42%354,400
Mar 6, 20262,490.002,546.002,486.002,545.002,545.00-0.86%220,400
Mar 5, 20262,568.002,613.002,540.002,567.002,567.002.89%310,400
Mar 4, 20262,524.002,541.002,421.002,495.002,495.00-4.88%350,100
Mar 3, 20262,670.002,705.002,602.002,623.002,623.00-2.85%249,900
Mar 2, 20262,650.002,700.002,623.002,700.002,700.000.75%201,400
Feb 27, 20262,650.002,684.002,636.002,680.002,680.001.32%158,100
Feb 26, 20262,634.002,657.002,617.002,645.002,645.000.42%179,400
Feb 25, 20262,678.002,682.002,619.002,634.002,634.00-1.64%213,000
Feb 24, 20262,736.002,740.002,673.002,678.002,678.00-0.85%250,600
Feb 20, 20262,655.002,701.002,629.002,701.002,701.000.93%214,400
Feb 19, 20262,680.002,683.002,610.002,676.002,676.000.38%179,400
Feb 18, 20262,614.002,666.002,609.002,666.002,666.002.54%198,900
Feb 17, 20262,579.002,612.002,568.002,600.002,600.001.05%184,000
Feb 16, 20262,510.002,573.002,495.002,573.002,573.003.13%364,600
Feb 13, 20262,598.002,600.002,470.002,495.002,495.00-4.44%430,800
Feb 12, 20262,520.002,611.002,445.002,611.002,611.004.27%479,300
Feb 10, 20262,469.002,517.002,465.002,504.002,504.001.75%218,500
Feb 9, 20262,467.002,470.002,430.002,461.002,461.001.48%272,200
Feb 6, 20262,384.002,436.002,376.002,425.002,425.000.75%187,400
Feb 5, 20262,420.002,435.002,403.002,407.002,407.000.54%211,600
Feb 4, 20262,390.002,418.002,373.002,394.002,394.000.63%194,300
Feb 3, 20262,373.002,393.002,364.002,379.002,379.001.32%158,700
Feb 2, 20262,390.002,396.002,335.002,348.002,348.00-0.80%253,500
Jan 30, 20262,364.002,371.002,342.002,367.002,367.000.90%162,400
Jan 29, 20262,352.002,354.002,306.002,346.002,346.00-0.76%167,500
Jan 28, 20262,380.002,381.002,351.002,364.002,364.00-1.62%132,200
Jan 27, 20262,398.002,415.002,380.002,403.002,403.000.21%137,200
Jan 26, 20262,400.002,410.002,380.002,398.002,398.00-1.28%187,100
Jan 23, 20262,440.002,449.002,422.002,429.002,429.00-0.74%130,600
Jan 22, 20262,425.002,454.002,421.002,447.002,447.001.16%131,700
Jan 21, 20262,387.002,419.002,377.002,419.002,419.000.33%148,500
Jan 20, 20262,454.002,454.002,403.002,411.002,411.00-1.75%116,700
Jan 19, 20262,454.002,460.002,415.002,454.002,454.000.20%134,400
Jan 16, 20262,454.002,462.002,431.002,449.002,449.00-0.20%137,300
Jan 15, 20262,413.002,464.002,413.002,454.002,454.001.70%203,300
Jan 14, 20262,409.002,428.002,400.002,413.002,413.000.17%201,200
Jan 13, 20262,434.002,434.002,393.002,409.002,409.001.01%264,000
Jan 9, 20262,413.002,435.002,375.002,385.002,385.00-0.91%195,300
Jan 8, 20262,436.002,460.002,399.002,407.002,407.00-0.29%266,200
Jan 7, 20262,390.002,420.002,380.002,414.002,414.001.00%229,300
Jan 6, 20262,357.002,390.002,357.002,390.002,390.001.70%194,400
Jan 5, 20262,373.002,382.002,329.002,350.002,350.00-0.80%254,000
Dec 30, 20252,358.002,390.002,356.002,369.002,369.00-0.08%196,600
Dec 29, 20252,397.002,406.002,362.002,371.002,371.00-2.67%486,800
Dec 26, 20252,427.002,447.002,426.002,436.002,386.000.45%673,100
Dec 25, 20252,425.002,431.002,401.002,425.002,375.231.04%367,200
Dec 24, 20252,428.002,435.002,393.002,400.002,350.74-0.79%272,400
Dec 23, 20252,385.002,427.002,377.002,419.002,369.351.38%298,200
Dec 22, 20252,380.002,395.002,366.002,386.002,337.030.89%293,900
Dec 19, 20252,327.002,370.002,326.002,365.002,316.461.37%328,300
Dec 18, 20252,297.002,334.002,285.002,333.002,285.112.15%256,700
Dec 17, 20252,286.002,294.002,264.002,284.002,237.120.09%165,600
Dec 16, 20252,330.002,332.002,279.002,282.002,235.16-1.81%279,100
Dec 15, 20252,325.002,331.002,303.002,324.002,276.30-215,200
Dec 12, 20252,300.002,332.002,293.002,324.002,276.302.56%309,600
Dec 11, 20252,305.002,314.002,266.002,266.002,219.49-0.74%238,600
Dec 10, 20252,290.002,299.002,281.002,283.002,236.14-245,300
Dec 9, 20252,284.002,289.002,269.002,283.002,236.14-0.39%160,900
Dec 8, 20252,280.002,292.002,271.002,292.002,244.961.42%254,400
Dec 5, 20252,278.002,278.002,260.002,260.002,213.61-0.88%265,100
Dec 4, 20252,280.002,288.002,268.002,280.002,233.200.35%368,400
Dec 3, 20252,277.002,289.002,262.002,272.002,225.37-0.26%1,412,000
Dec 2, 20252,315.002,315.002,274.002,278.002,231.24-0.96%253,700
Dec 1, 20252,347.002,349.002,296.002,300.002,252.79-1.63%245,100
Nov 28, 20252,311.002,347.002,309.002,338.002,290.011.48%316,400
Nov 27, 20252,299.002,314.002,280.002,304.002,256.71-0.04%702,300
Nov 26, 20252,269.002,305.002,260.002,305.002,257.692.35%613,200
Nov 25, 20252,266.002,272.002,241.002,252.002,205.78-0.35%225,700
Nov 21, 20252,210.002,263.002,210.002,260.002,213.612.08%267,200
Nov 20, 20252,245.002,247.002,205.002,214.002,168.560.27%208,400
Nov 19, 20252,220.002,245.002,208.002,208.002,162.68-0.45%294,000
Nov 18, 20252,289.002,302.002,214.002,218.002,172.47-5.17%690,900
Nov 17, 20252,324.002,345.002,304.002,339.002,290.990.65%91,000
Nov 14, 20252,340.002,350.002,324.002,324.002,276.30-1.94%179,300
Nov 13, 20252,370.002,370.002,348.002,370.002,321.351.02%124,200
Nov 12, 20252,322.002,353.002,312.002,346.002,297.851.56%123,600
Nov 11, 20252,319.002,320.002,283.002,310.002,262.590.13%98,700
Nov 10, 20252,302.002,308.002,266.002,307.002,259.652.03%186,200
Nov 7, 20252,282.002,292.002,223.002,261.002,214.59-0.92%169,900
Nov 6, 20252,276.002,301.002,272.002,282.002,235.160.57%104,300
Nov 5, 20252,264.002,277.002,217.002,269.002,222.43-0.26%181,700
Nov 4, 20252,279.002,315.002,267.002,275.002,228.30-0.18%135,900
Oct 31, 20252,275.002,279.002,256.002,279.002,232.220.49%143,000
Oct 30, 20252,261.002,277.002,248.002,268.002,221.450.89%134,200
Oct 29, 20252,301.002,303.002,248.002,248.002,201.86-1.92%217,700
Oct 28, 20252,364.002,364.002,292.002,292.002,244.96-3.62%176,700
Oct 27, 20252,350.002,378.002,332.002,378.002,329.192.24%143,300
Oct 24, 20252,342.002,342.002,322.002,326.002,278.26-0.13%96,900
Oct 23, 20252,300.002,331.002,295.002,329.002,281.201.13%118,800
Oct 22, 20252,270.002,303.002,265.002,303.002,255.731.50%181,400
Oct 21, 20252,294.002,298.002,269.002,269.002,222.43-0.66%104,700
Oct 20, 20252,279.002,292.002,272.002,284.002,237.120.88%105,300
Oct 17, 20252,259.002,264.002,246.002,264.002,217.53-0.31%101,800
Oct 16, 20252,274.002,279.002,256.002,271.002,224.390.26%91,200
Oct 15, 20252,244.002,268.002,244.002,265.002,218.511.71%91,400
Oct 14, 20252,212.002,245.002,200.002,227.002,181.29-0.58%216,400
Oct 10, 20252,300.002,301.002,240.002,240.002,194.02-3.70%200,100
Oct 9, 20252,317.002,331.002,310.002,326.002,278.260.61%121,800
Oct 8, 20252,347.002,352.002,312.002,312.002,264.55-1.37%130,100