SAKURA KCS Corporation (TYO:4761)
Japan
· Delayed Price · Currency is JPY 1,325.00
+24.00 (1.84%)
Apr 28, 2026, 3:30 PM JST
SAKURA KCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,330.00 | 1,330.00 | 1,314.00 | 1,325.00 | 1,325.00 | 1.84% | 6,600 |
| Apr 27, 2026 | 1,301.00 | 1,303.00 | 1,293.00 | 1,301.00 | 1,301.00 | 0.54% | 4,000 |
| Apr 24, 2026 | 1,304.00 | 1,307.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.84% | 3,200 |
| Apr 23, 2026 | 1,320.00 | 1,320.00 | 1,304.00 | 1,305.00 | 1,305.00 | -1.06% | 1,900 |
| Apr 22, 2026 | 1,329.00 | 1,329.00 | 1,318.00 | 1,319.00 | 1,319.00 | 0.08% | 900 |
| Apr 21, 2026 | 1,322.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,318.00 | -0.30% | 3,600 |
| Apr 20, 2026 | 1,337.00 | 1,343.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.38% | 2,200 |
| Apr 17, 2026 | 1,329.00 | 1,331.00 | 1,315.00 | 1,327.00 | 1,327.00 | -0.15% | 2,000 |
| Apr 16, 2026 | 1,305.00 | 1,335.00 | 1,302.00 | 1,329.00 | 1,329.00 | 2.23% | 9,100 |
| Apr 15, 2026 | 1,293.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,300.00 | 0.54% | 2,400 |
| Apr 14, 2026 | 1,277.00 | 1,293.00 | 1,277.00 | 1,293.00 | 1,293.00 | 1.09% | 4,800 |
| Apr 13, 2026 | 1,289.00 | 1,289.00 | 1,274.00 | 1,279.00 | 1,279.00 | -0.47% | 1,900 |
| Apr 10, 2026 | 1,305.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.91% | 11,700 |
| Apr 9, 2026 | 1,322.00 | 1,322.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.13% | 2,500 |
| Apr 8, 2026 | 1,325.00 | 1,335.00 | 1,314.00 | 1,325.00 | 1,325.00 | 0.30% | 6,500 |
| Apr 7, 2026 | 1,310.00 | 1,321.00 | 1,300.00 | 1,321.00 | 1,321.00 | 0.08% | 4,400 |
| Apr 6, 2026 | 1,317.00 | 1,342.00 | 1,304.00 | 1,320.00 | 1,320.00 | 0.23% | 7,100 |
| Apr 3, 2026 | 1,310.00 | 1,396.00 | 1,300.00 | 1,317.00 | 1,317.00 | 1.00% | 40,700 |
| Apr 2, 2026 | 1,300.00 | 1,313.00 | 1,280.00 | 1,304.00 | 1,304.00 | 0.69% | 5,200 |
| Apr 1, 2026 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | 1.25% | 4,700 |
| Mar 31, 2026 | 1,268.00 | 1,298.00 | 1,259.00 | 1,279.00 | 1,279.00 | 0.24% | 5,000 |
| Mar 30, 2026 | 1,281.00 | 1,288.00 | 1,266.00 | 1,276.00 | 1,276.00 | -4.28% | 9,900 |
| Mar 27, 2026 | 1,365.00 | 1,365.00 | 1,325.00 | 1,333.00 | 1,302.00 | -0.15% | 10,700 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,328.00 | 1,335.00 | 1,303.95 | -0.89% | 7,300 |
| Mar 25, 2026 | 1,342.00 | 1,349.00 | 1,333.00 | 1,347.00 | 1,315.67 | 2.05% | 5,300 |
| Mar 24, 2026 | 1,316.00 | 1,325.00 | 1,313.00 | 1,320.00 | 1,289.30 | 0.38% | 3,800 |
| Mar 23, 2026 | 1,325.00 | 1,327.00 | 1,297.00 | 1,315.00 | 1,284.42 | -1.94% | 11,000 |
| Mar 19, 2026 | 1,340.00 | 1,350.00 | 1,327.00 | 1,341.00 | 1,309.81 | -1.25% | 6,500 |
| Mar 18, 2026 | 1,396.00 | 1,396.00 | 1,351.00 | 1,358.00 | 1,326.42 | -2.30% | 9,900 |
| Mar 17, 2026 | 1,400.00 | 1,409.00 | 1,352.00 | 1,390.00 | 1,357.67 | -0.57% | 21,700 |
| Mar 16, 2026 | 1,350.00 | 1,430.00 | 1,301.00 | 1,398.00 | 1,365.49 | 9.30% | 115,700 |
| Mar 13, 2026 | 1,276.00 | 1,298.00 | 1,266.00 | 1,279.00 | 1,249.26 | -0.08% | 2,500 |
| Mar 12, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,250.23 | -1.54% | 5,000 |
| Mar 11, 2026 | 1,300.00 | 1,303.00 | 1,278.00 | 1,300.00 | 1,269.77 | 1.80% | 2,400 |
| Mar 10, 2026 | 1,265.00 | 1,308.00 | 1,264.00 | 1,277.00 | 1,247.30 | 0.95% | 9,500 |
| Mar 9, 2026 | 1,272.00 | 1,298.00 | 1,252.00 | 1,265.00 | 1,235.58 | -2.84% | 15,300 |
| Mar 6, 2026 | 1,290.00 | 1,315.00 | 1,262.00 | 1,302.00 | 1,271.72 | 0.93% | 7,700 |
| Mar 5, 2026 | 1,283.00 | 1,317.00 | 1,283.00 | 1,290.00 | 1,260.00 | 0.55% | 6,700 |
| Mar 4, 2026 | 1,285.00 | 1,295.00 | 1,260.00 | 1,283.00 | 1,253.16 | -0.93% | 11,400 |
| Mar 3, 2026 | 1,344.00 | 1,344.00 | 1,295.00 | 1,295.00 | 1,264.88 | -3.07% | 28,900 |
| Mar 2, 2026 | 1,309.00 | 1,340.00 | 1,300.00 | 1,336.00 | 1,304.93 | 3.81% | 36,400 |
| Feb 27, 2026 | 1,270.00 | 1,290.00 | 1,256.00 | 1,287.00 | 1,257.07 | 2.88% | 15,500 |
| Feb 26, 2026 | 1,242.00 | 1,253.00 | 1,237.00 | 1,251.00 | 1,221.91 | 0.97% | 8,200 |
| Feb 25, 2026 | 1,234.00 | 1,245.00 | 1,231.00 | 1,239.00 | 1,210.19 | 0.41% | 8,700 |
| Feb 24, 2026 | 1,246.00 | 1,249.00 | 1,232.00 | 1,234.00 | 1,205.30 | -0.64% | 7,300 |
| Feb 20, 2026 | 1,240.00 | 1,245.00 | 1,237.00 | 1,242.00 | 1,213.12 | 0.49% | 1,800 |
| Feb 19, 2026 | 1,245.00 | 1,245.00 | 1,235.00 | 1,236.00 | 1,207.26 | -0.72% | 4,600 |
| Feb 18, 2026 | 1,223.00 | 1,254.00 | 1,220.00 | 1,245.00 | 1,216.05 | 1.47% | 19,100 |
| Feb 17, 2026 | 1,230.00 | 1,234.00 | 1,227.00 | 1,227.00 | 1,198.47 | -0.41% | 4,900 |
| Feb 16, 2026 | 1,236.00 | 1,237.00 | 1,231.00 | 1,232.00 | 1,203.35 | -0.24% | 2,400 |
| Feb 13, 2026 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,206.28 | -1.59% | 3,500 |
| Feb 12, 2026 | 1,253.00 | 1,268.00 | 1,250.00 | 1,255.00 | 1,225.81 | 1.13% | 3,600 |
| Feb 10, 2026 | 1,237.00 | 1,253.00 | 1,237.00 | 1,241.00 | 1,212.14 | 0.08% | 6,900 |
| Feb 9, 2026 | 1,234.00 | 1,244.00 | 1,231.00 | 1,240.00 | 1,211.16 | 0.81% | 6,000 |
| Feb 6, 2026 | 1,231.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,201.40 | -0.08% | 6,000 |
| Feb 5, 2026 | 1,235.00 | 1,236.00 | 1,225.00 | 1,231.00 | 1,202.37 | 0.41% | 3,800 |
| Feb 4, 2026 | 1,230.00 | 1,238.00 | 1,226.00 | 1,226.00 | 1,197.49 | -0.33% | 3,100 |
| Feb 3, 2026 | 1,229.00 | 1,231.00 | 1,220.00 | 1,230.00 | 1,201.40 | 0.49% | 3,700 |
| Feb 2, 2026 | 1,216.00 | 1,240.00 | 1,216.00 | 1,224.00 | 1,195.53 | 0.41% | 8,800 |
| Jan 30, 2026 | 1,233.00 | 1,240.00 | 1,210.00 | 1,219.00 | 1,190.65 | -4.09% | 34,300 |
| Jan 29, 2026 | 1,273.00 | 1,309.00 | 1,271.00 | 1,271.00 | 1,241.44 | -0.08% | 25,500 |
| Jan 28, 2026 | 1,295.00 | 1,297.00 | 1,270.00 | 1,272.00 | 1,242.42 | -1.93% | 12,800 |
| Jan 27, 2026 | 1,310.00 | 1,310.00 | 1,297.00 | 1,297.00 | 1,266.84 | -0.69% | 9,600 |
| Jan 26, 2026 | 1,311.00 | 1,313.00 | 1,299.00 | 1,306.00 | 1,275.63 | -1.58% | 6,400 |
| Jan 23, 2026 | 1,326.00 | 1,330.00 | 1,320.00 | 1,327.00 | 1,296.14 | 0.08% | 2,300 |
| Jan 22, 2026 | 1,319.00 | 1,330.00 | 1,318.00 | 1,326.00 | 1,295.16 | 0.68% | 4,900 |
| Jan 21, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,317.00 | 1,286.37 | -1.05% | 10,300 |
| Jan 20, 2026 | 1,367.00 | 1,367.00 | 1,322.00 | 1,331.00 | 1,300.05 | -1.84% | 14,200 |
| Jan 19, 2026 | 1,366.00 | 1,367.00 | 1,350.00 | 1,356.00 | 1,324.47 | -0.80% | 8,000 |
| Jan 16, 2026 | 1,354.00 | 1,384.00 | 1,354.00 | 1,367.00 | 1,335.21 | 0.74% | 13,800 |
| Jan 15, 2026 | 1,348.00 | 1,357.00 | 1,340.00 | 1,357.00 | 1,325.44 | 1.42% | 7,600 |
| Jan 14, 2026 | 1,335.00 | 1,345.00 | 1,335.00 | 1,338.00 | 1,306.88 | 0.30% | 4,000 |
| Jan 13, 2026 | 1,340.00 | 1,348.00 | 1,333.00 | 1,334.00 | 1,302.98 | 0.83% | 12,100 |
| Jan 9, 2026 | 1,316.00 | 1,329.00 | 1,316.00 | 1,323.00 | 1,292.23 | 0.76% | 6,700 |
| Jan 8, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,313.00 | 1,282.47 | 0.61% | 9,100 |
| Jan 7, 2026 | 1,308.00 | 1,313.00 | 1,300.00 | 1,305.00 | 1,274.65 | 0.31% | 6,000 |
| Jan 6, 2026 | 1,295.00 | 1,309.00 | 1,295.00 | 1,301.00 | 1,270.74 | 0.46% | 6,200 |
| Jan 5, 2026 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,264.88 | 2.53% | 9,700 |
| Dec 30, 2025 | 1,266.00 | 1,270.00 | 1,263.00 | 1,263.00 | 1,233.63 | -0.47% | 4,200 |
| Dec 29, 2025 | 1,279.00 | 1,284.00 | 1,268.00 | 1,269.00 | 1,239.49 | -0.47% | 8,300 |
| Dec 26, 2025 | 1,268.00 | 1,281.00 | 1,268.00 | 1,275.00 | 1,245.35 | 0.71% | 10,000 |
| Dec 25, 2025 | 1,256.00 | 1,266.00 | 1,256.00 | 1,266.00 | 1,236.56 | 0.88% | 6,700 |
| Dec 24, 2025 | 1,241.00 | 1,255.00 | 1,237.00 | 1,255.00 | 1,225.81 | 1.05% | 9,100 |
| Dec 23, 2025 | 1,240.00 | 1,252.00 | 1,236.00 | 1,242.00 | 1,213.12 | 0.16% | 5,900 |
| Dec 22, 2025 | 1,236.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,211.16 | 0.81% | 12,600 |
| Dec 19, 2025 | 1,231.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,201.40 | - | 3,100 |
| Dec 18, 2025 | 1,224.00 | 1,232.00 | 1,224.00 | 1,230.00 | 1,201.40 | 0.41% | 3,200 |
| Dec 17, 2025 | 1,229.00 | 1,237.00 | 1,224.00 | 1,225.00 | 1,196.51 | -0.33% | 6,900 |
| Dec 16, 2025 | 1,237.00 | 1,239.00 | 1,225.00 | 1,229.00 | 1,200.42 | -0.41% | 5,100 |
| Dec 15, 2025 | 1,221.00 | 1,235.00 | 1,221.00 | 1,234.00 | 1,205.30 | -0.08% | 6,400 |
| Dec 12, 2025 | 1,276.00 | 1,276.00 | 1,234.00 | 1,235.00 | 1,206.28 | -1.83% | 15,000 |
| Dec 11, 2025 | 1,251.00 | 1,260.00 | 1,233.00 | 1,258.00 | 1,228.74 | 1.45% | 11,400 |
| Dec 10, 2025 | 1,229.00 | 1,242.00 | 1,220.00 | 1,240.00 | 1,211.16 | 0.90% | 11,900 |
| Dec 9, 2025 | 1,224.00 | 1,233.00 | 1,224.00 | 1,229.00 | 1,200.42 | -0.57% | 2,700 |
| Dec 8, 2025 | 1,231.00 | 1,238.00 | 1,200.00 | 1,236.00 | 1,207.26 | 0.41% | 9,200 |
| Dec 5, 2025 | 1,227.00 | 1,232.00 | 1,225.00 | 1,231.00 | 1,202.37 | - | 2,300 |
| Dec 4, 2025 | 1,236.00 | 1,245.00 | 1,228.00 | 1,231.00 | 1,202.37 | 0.49% | 4,400 |
| Dec 3, 2025 | 1,224.00 | 1,241.00 | 1,215.00 | 1,225.00 | 1,196.51 | 0.41% | 5,100 |
| Dec 2, 2025 | 1,241.00 | 1,246.00 | 1,220.00 | 1,220.00 | 1,191.63 | -1.69% | 6,800 |
| Dec 1, 2025 | 1,266.00 | 1,266.00 | 1,239.00 | 1,241.00 | 1,212.14 | -1.12% | 7,200 |