SAKURA KCS Corporation (TYO:4761)
Japan
· Delayed Price · Currency is JPY 1,277.00
+12.00 (0.95%)
At close: Mar 10, 2026
SAKURA KCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,265.00 | 1,302.00 | 1,264.00 | 1,302.00 | - | 2.92% | 16,400 |
| Mar 9, 2026 | 1,272.00 | 1,298.00 | 1,252.00 | 1,265.00 | 1,265.00 | -2.84% | 15,300 |
| Mar 6, 2026 | 1,290.00 | 1,315.00 | 1,262.00 | 1,302.00 | 1,302.00 | 0.93% | 7,700 |
| Mar 5, 2026 | 1,283.00 | 1,317.00 | 1,283.00 | 1,290.00 | 1,290.00 | 0.55% | 6,700 |
| Mar 4, 2026 | 1,285.00 | 1,295.00 | 1,260.00 | 1,283.00 | 1,283.00 | -0.93% | 11,400 |
| Mar 3, 2026 | 1,344.00 | 1,344.00 | 1,295.00 | 1,295.00 | 1,295.00 | -3.07% | 28,900 |
| Mar 2, 2026 | 1,309.00 | 1,340.00 | 1,300.00 | 1,336.00 | 1,336.00 | 3.81% | 36,400 |
| Feb 27, 2026 | 1,270.00 | 1,290.00 | 1,256.00 | 1,287.00 | 1,287.00 | 2.88% | 15,500 |
| Feb 26, 2026 | 1,242.00 | 1,253.00 | 1,237.00 | 1,251.00 | 1,251.00 | 0.97% | 8,200 |
| Feb 25, 2026 | 1,234.00 | 1,245.00 | 1,231.00 | 1,239.00 | 1,239.00 | 0.41% | 8,700 |
| Feb 24, 2026 | 1,246.00 | 1,249.00 | 1,232.00 | 1,234.00 | 1,234.00 | -0.64% | 7,300 |
| Feb 20, 2026 | 1,240.00 | 1,245.00 | 1,237.00 | 1,242.00 | 1,242.00 | 0.49% | 1,800 |
| Feb 19, 2026 | 1,245.00 | 1,245.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.72% | 4,600 |
| Feb 18, 2026 | 1,223.00 | 1,254.00 | 1,220.00 | 1,245.00 | 1,245.00 | 1.47% | 19,100 |
| Feb 17, 2026 | 1,230.00 | 1,234.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.41% | 4,900 |
| Feb 16, 2026 | 1,236.00 | 1,237.00 | 1,231.00 | 1,232.00 | 1,232.00 | -0.24% | 2,400 |
| Feb 13, 2026 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | -1.59% | 3,500 |
| Feb 12, 2026 | 1,253.00 | 1,268.00 | 1,250.00 | 1,255.00 | 1,255.00 | 1.13% | 3,600 |
| Feb 10, 2026 | 1,237.00 | 1,253.00 | 1,237.00 | 1,241.00 | 1,241.00 | 0.08% | 6,900 |
| Feb 9, 2026 | 1,234.00 | 1,244.00 | 1,231.00 | 1,240.00 | 1,240.00 | 0.81% | 6,000 |
| Feb 6, 2026 | 1,231.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.08% | 6,000 |
| Feb 5, 2026 | 1,235.00 | 1,236.00 | 1,225.00 | 1,231.00 | 1,231.00 | 0.41% | 3,800 |
| Feb 4, 2026 | 1,230.00 | 1,238.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.33% | 3,100 |
| Feb 3, 2026 | 1,229.00 | 1,231.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.49% | 3,700 |
| Feb 2, 2026 | 1,216.00 | 1,240.00 | 1,216.00 | 1,224.00 | 1,224.00 | 0.41% | 8,800 |
| Jan 30, 2026 | 1,233.00 | 1,240.00 | 1,210.00 | 1,219.00 | 1,219.00 | -4.09% | 34,300 |
| Jan 29, 2026 | 1,273.00 | 1,309.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.08% | 25,500 |
| Jan 28, 2026 | 1,295.00 | 1,297.00 | 1,270.00 | 1,272.00 | 1,272.00 | -1.93% | 12,800 |
| Jan 27, 2026 | 1,310.00 | 1,310.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.69% | 9,600 |
| Jan 26, 2026 | 1,311.00 | 1,313.00 | 1,299.00 | 1,306.00 | 1,306.00 | -1.58% | 6,400 |
| Jan 23, 2026 | 1,326.00 | 1,330.00 | 1,320.00 | 1,327.00 | 1,327.00 | 0.08% | 2,300 |
| Jan 22, 2026 | 1,319.00 | 1,330.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.68% | 4,900 |
| Jan 21, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,317.00 | 1,317.00 | -1.05% | 10,300 |
| Jan 20, 2026 | 1,367.00 | 1,367.00 | 1,322.00 | 1,331.00 | 1,331.00 | -1.84% | 14,200 |
| Jan 19, 2026 | 1,366.00 | 1,367.00 | 1,350.00 | 1,356.00 | 1,356.00 | -0.80% | 8,000 |
| Jan 16, 2026 | 1,354.00 | 1,384.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.74% | 13,800 |
| Jan 15, 2026 | 1,348.00 | 1,357.00 | 1,340.00 | 1,357.00 | 1,357.00 | 1.42% | 7,600 |
| Jan 14, 2026 | 1,335.00 | 1,345.00 | 1,335.00 | 1,338.00 | 1,338.00 | 0.30% | 4,000 |
| Jan 13, 2026 | 1,340.00 | 1,348.00 | 1,333.00 | 1,334.00 | 1,334.00 | 0.83% | 12,100 |
| Jan 9, 2026 | 1,316.00 | 1,329.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.76% | 6,700 |
| Jan 8, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,313.00 | 1,313.00 | 0.61% | 9,100 |
| Jan 7, 2026 | 1,308.00 | 1,313.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.31% | 6,000 |
| Jan 6, 2026 | 1,295.00 | 1,309.00 | 1,295.00 | 1,301.00 | 1,301.00 | 0.46% | 6,200 |
| Jan 5, 2026 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,295.00 | 2.53% | 9,700 |
| Dec 30, 2025 | 1,266.00 | 1,270.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.47% | 4,200 |
| Dec 29, 2025 | 1,279.00 | 1,284.00 | 1,268.00 | 1,269.00 | 1,269.00 | -0.47% | 8,300 |
| Dec 26, 2025 | 1,268.00 | 1,281.00 | 1,268.00 | 1,275.00 | 1,275.00 | 0.71% | 10,000 |
| Dec 25, 2025 | 1,256.00 | 1,266.00 | 1,256.00 | 1,266.00 | 1,266.00 | 0.88% | 6,700 |
| Dec 24, 2025 | 1,241.00 | 1,255.00 | 1,237.00 | 1,255.00 | 1,255.00 | 1.05% | 9,100 |
| Dec 23, 2025 | 1,240.00 | 1,252.00 | 1,236.00 | 1,242.00 | 1,242.00 | 0.16% | 5,900 |
| Dec 22, 2025 | 1,236.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 12,600 |
| Dec 19, 2025 | 1,231.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,230.00 | - | 3,100 |
| Dec 18, 2025 | 1,224.00 | 1,232.00 | 1,224.00 | 1,230.00 | 1,230.00 | 0.41% | 3,200 |
| Dec 17, 2025 | 1,229.00 | 1,237.00 | 1,224.00 | 1,225.00 | 1,225.00 | -0.33% | 6,900 |
| Dec 16, 2025 | 1,237.00 | 1,239.00 | 1,225.00 | 1,229.00 | 1,229.00 | -0.41% | 5,100 |
| Dec 15, 2025 | 1,221.00 | 1,235.00 | 1,221.00 | 1,234.00 | 1,234.00 | -0.08% | 6,400 |
| Dec 12, 2025 | 1,276.00 | 1,276.00 | 1,234.00 | 1,235.00 | 1,235.00 | -1.83% | 15,000 |
| Dec 11, 2025 | 1,251.00 | 1,260.00 | 1,233.00 | 1,258.00 | 1,258.00 | 1.45% | 11,400 |
| Dec 10, 2025 | 1,229.00 | 1,242.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.90% | 11,900 |
| Dec 9, 2025 | 1,224.00 | 1,233.00 | 1,224.00 | 1,229.00 | 1,229.00 | -0.57% | 2,700 |
| Dec 8, 2025 | 1,231.00 | 1,238.00 | 1,200.00 | 1,236.00 | 1,236.00 | 0.41% | 9,200 |
| Dec 5, 2025 | 1,227.00 | 1,232.00 | 1,225.00 | 1,231.00 | 1,231.00 | - | 2,300 |
| Dec 4, 2025 | 1,236.00 | 1,245.00 | 1,228.00 | 1,231.00 | 1,231.00 | 0.49% | 4,400 |
| Dec 3, 2025 | 1,224.00 | 1,241.00 | 1,215.00 | 1,225.00 | 1,225.00 | 0.41% | 5,100 |
| Dec 2, 2025 | 1,241.00 | 1,246.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.69% | 6,800 |
| Dec 1, 2025 | 1,266.00 | 1,266.00 | 1,239.00 | 1,241.00 | 1,241.00 | -1.12% | 7,200 |
| Nov 28, 2025 | 1,249.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,255.00 | 0.48% | 7,100 |
| Nov 27, 2025 | 1,243.00 | 1,257.00 | 1,243.00 | 1,249.00 | 1,249.00 | 0.48% | 8,100 |
| Nov 26, 2025 | 1,220.00 | 1,251.00 | 1,220.00 | 1,243.00 | 1,243.00 | 2.39% | 7,000 |
| Nov 25, 2025 | 1,220.00 | 1,230.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.16% | 11,900 |
| Nov 21, 2025 | 1,216.00 | 1,223.00 | 1,206.00 | 1,216.00 | 1,216.00 | -0.41% | 5,600 |
| Nov 20, 2025 | 1,190.00 | 1,235.00 | 1,190.00 | 1,221.00 | 1,221.00 | 2.78% | 8,200 |
| Nov 19, 2025 | 1,205.00 | 1,212.00 | 1,180.00 | 1,188.00 | 1,188.00 | -1.57% | 22,100 |
| Nov 18, 2025 | 1,243.00 | 1,250.00 | 1,204.00 | 1,207.00 | 1,207.00 | -2.97% | 11,900 |
| Nov 17, 2025 | 1,249.00 | 1,249.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.11% | 5,100 |
| Nov 14, 2025 | 1,245.00 | 1,263.00 | 1,245.00 | 1,258.00 | 1,258.00 | 0.80% | 8,500 |
| Nov 13, 2025 | 1,237.00 | 1,248.00 | 1,237.00 | 1,248.00 | 1,248.00 | 0.81% | 3,400 |
| Nov 12, 2025 | 1,240.00 | 1,245.00 | 1,237.00 | 1,238.00 | 1,238.00 | -0.16% | 4,400 |
| Nov 11, 2025 | 1,240.00 | 1,247.00 | 1,228.00 | 1,240.00 | 1,240.00 | - | 7,500 |
| Nov 10, 2025 | 1,239.00 | 1,244.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.32% | 7,400 |
| Nov 7, 2025 | 1,223.00 | 1,240.00 | 1,223.00 | 1,236.00 | 1,236.00 | 0.49% | 4,400 |
| Nov 6, 2025 | 1,243.00 | 1,243.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.33% | 8,300 |
| Nov 5, 2025 | 1,254.00 | 1,254.00 | 1,218.00 | 1,226.00 | 1,226.00 | -2.54% | 21,200 |
| Nov 4, 2025 | 1,281.00 | 1,290.00 | 1,258.00 | 1,258.00 | 1,258.00 | -6.19% | 43,700 |
| Oct 31, 2025 | 1,302.00 | 1,379.00 | 1,302.00 | 1,341.00 | 1,341.00 | 3.63% | 50,600 |
| Oct 30, 2025 | 1,300.00 | 1,310.00 | 1,289.00 | 1,294.00 | 1,294.00 | -0.15% | 12,100 |
| Oct 29, 2025 | 1,345.00 | 1,345.00 | 1,289.00 | 1,296.00 | 1,296.00 | -3.36% | 18,400 |
| Oct 28, 2025 | 1,354.00 | 1,356.00 | 1,320.00 | 1,341.00 | 1,341.00 | -0.22% | 13,400 |
| Oct 27, 2025 | 1,336.00 | 1,348.00 | 1,327.00 | 1,344.00 | 1,344.00 | 0.52% | 10,700 |
| Oct 24, 2025 | 1,349.00 | 1,365.00 | 1,325.00 | 1,337.00 | 1,337.00 | -0.45% | 15,100 |
| Oct 23, 2025 | 1,337.00 | 1,347.00 | 1,325.00 | 1,343.00 | 1,343.00 | -0.15% | 4,900 |
| Oct 22, 2025 | 1,321.00 | 1,345.00 | 1,311.00 | 1,345.00 | 1,345.00 | 1.82% | 5,800 |
| Oct 21, 2025 | 1,320.00 | 1,331.00 | 1,314.00 | 1,321.00 | 1,321.00 | 0.08% | 9,500 |
| Oct 20, 2025 | 1,339.00 | 1,340.00 | 1,312.00 | 1,320.00 | 1,320.00 | -0.23% | 5,400 |
| Oct 17, 2025 | 1,318.00 | 1,338.00 | 1,301.00 | 1,323.00 | 1,323.00 | 0.68% | 11,200 |
| Oct 16, 2025 | 1,323.00 | 1,329.00 | 1,267.00 | 1,314.00 | 1,314.00 | -0.53% | 19,700 |
| Oct 15, 2025 | 1,304.00 | 1,339.00 | 1,304.00 | 1,321.00 | 1,321.00 | 1.46% | 6,500 |
| Oct 14, 2025 | 1,315.00 | 1,320.00 | 1,288.00 | 1,302.00 | 1,302.00 | -3.20% | 18,600 |
| Oct 10, 2025 | 1,390.00 | 1,390.00 | 1,330.00 | 1,345.00 | 1,345.00 | -2.61% | 15,600 |
| Oct 9, 2025 | 1,391.00 | 1,391.00 | 1,371.00 | 1,381.00 | 1,381.00 | -0.58% | 9,500 |