Skip to main content
Sakata INX Corporation (TYO:4633)
Japan flag Japan · Delayed Price · Currency is JPY
2,341.00
+23.00 (0.99%)
Apr 28, 2026, 3:30 PM JST

Sakata INX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,314.002,348.002,308.002,341.002,341.000.99%191,700
Apr 27, 20262,317.002,331.002,292.002,318.002,318.000.13%186,400
Apr 24, 20262,328.002,340.002,294.002,315.002,315.000.17%145,000
Apr 23, 20262,316.002,319.002,280.002,311.002,311.00-0.86%250,600
Apr 22, 20262,365.002,367.002,325.002,331.002,331.00-1.52%192,500
Apr 21, 20262,375.002,378.002,346.002,367.002,367.000.51%168,700
Apr 20, 20262,399.002,402.002,351.002,355.002,355.00-0.55%108,900
Apr 17, 20262,362.002,373.002,349.002,368.002,368.000.30%197,800
Apr 16, 20262,362.002,371.002,352.002,361.002,361.00-0.51%232,000
Apr 15, 20262,388.002,400.002,358.002,373.002,373.000.25%151,700
Apr 14, 20262,393.002,393.002,358.002,367.002,367.00-0.13%148,200
Apr 13, 20262,390.002,401.002,352.002,370.002,370.00-1.13%160,500
Apr 10, 20262,400.002,418.002,390.002,397.002,397.000.50%143,400
Apr 9, 20262,427.002,437.002,384.002,385.002,385.00-2.13%255,900
Apr 8, 20262,452.002,452.002,403.002,437.002,437.003.18%225,900
Apr 7, 20262,380.002,395.002,350.002,362.002,362.00-0.21%145,700
Apr 6, 20262,355.002,384.002,351.002,367.002,367.000.98%137,500
Apr 3, 20262,330.002,357.002,330.002,344.002,344.000.82%131,300
Apr 2, 20262,350.002,380.002,312.002,325.002,325.00-1.06%241,000
Apr 1, 20262,310.002,350.002,295.002,350.002,350.003.66%296,800
Mar 31, 20262,234.002,292.002,225.002,267.002,267.000.67%406,300
Mar 30, 20262,220.002,260.002,208.002,252.002,252.00-0.75%333,300
Mar 27, 20262,261.002,289.002,259.002,269.002,269.00-0.31%242,600
Mar 26, 20262,300.002,300.002,249.002,276.002,276.00-0.39%218,700
Mar 25, 20262,285.002,299.002,275.002,285.002,285.002.15%225,500
Mar 24, 20262,231.002,240.002,201.002,237.002,237.003.23%268,600
Mar 23, 20262,175.002,176.002,130.002,167.002,167.00-2.39%400,200
Mar 19, 20262,255.002,262.002,220.002,220.002,220.00-4.35%343,800
Mar 18, 20262,300.002,321.002,284.002,321.002,321.002.61%180,800
Mar 17, 20262,318.002,329.002,262.002,262.002,262.00-2.79%259,700
Mar 16, 20262,339.002,352.002,304.002,327.002,327.00-1.06%201,600
Mar 13, 20262,351.002,374.002,340.002,352.002,352.00-1.34%310,800
Mar 12, 20262,436.002,441.002,370.002,384.002,384.00-1.37%270,200
Mar 11, 20262,498.002,513.002,417.002,417.002,417.00-2.07%310,800
Mar 10, 20262,445.002,489.002,434.002,468.002,468.002.53%215,100
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