Skip to main content
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,065.00
-56.00 (-2.64%)
At close: Mar 9, 2026

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,055.002,069.002,022.002,065.002,065.00-2.64%145,000
Mar 6, 20262,137.002,137.002,083.002,121.002,121.00-0.47%62,600
Mar 5, 20262,119.002,155.002,111.002,131.002,131.003.25%36,900
Mar 4, 20262,113.002,115.002,060.002,064.002,064.00-4.04%102,100
Mar 3, 20262,220.002,220.002,151.002,151.002,151.00-3.06%54,800
Mar 2, 20262,232.002,234.002,192.002,219.002,219.00-1.94%58,400
Feb 27, 20262,236.002,267.002,228.002,263.002,263.001.25%21,500
Feb 26, 20262,256.002,258.002,235.002,235.002,235.00-0.18%32,500
Feb 25, 20262,267.002,267.002,239.002,239.002,239.00-1.06%25,300
Feb 24, 20262,230.002,276.002,220.002,263.002,263.001.62%39,200
Feb 20, 20262,269.002,269.002,223.002,227.002,227.00-2.11%37,200
Feb 19, 20262,278.002,282.002,240.002,275.002,275.00-0.13%29,500
Feb 18, 20262,279.002,290.002,270.002,278.002,278.000.13%13,700
Feb 17, 20262,288.002,295.002,257.002,275.002,275.000.18%24,300
Feb 16, 20262,260.002,298.002,254.002,271.002,271.000.04%41,000
Feb 13, 20262,373.002,375.002,254.002,270.002,270.00-4.42%84,300
Feb 12, 20262,331.002,385.002,331.002,375.002,375.002.55%39,900
Feb 10, 20262,287.002,332.002,281.002,316.002,316.001.53%62,700
Feb 9, 20262,328.002,328.002,269.002,281.002,281.001.83%54,100
Feb 6, 20262,243.002,255.002,225.002,240.002,240.00-0.13%18,300
Feb 5, 20262,250.002,267.002,241.002,243.002,243.000.13%25,200
Feb 4, 20262,195.002,249.002,160.002,240.002,240.001.08%18,900
Feb 3, 20262,189.002,218.002,180.002,216.002,216.002.55%16,600
Feb 2, 20262,198.002,229.002,161.002,161.002,161.00-1.55%25,600
Jan 30, 20262,180.002,197.002,147.002,195.002,195.001.95%24,400
Jan 29, 20262,169.002,178.002,143.002,153.002,153.00-0.83%28,900
Jan 28, 20262,178.002,183.002,166.002,171.002,171.00-1.32%22,000
Jan 27, 20262,186.002,201.002,170.002,200.002,200.000.64%17,800
Jan 26, 20262,213.002,213.002,176.002,186.002,186.00-1.93%36,000
Jan 23, 20262,258.002,260.002,225.002,229.002,229.00-0.31%21,700
Jan 22, 20262,207.002,239.002,207.002,236.002,236.001.41%15,700
Jan 21, 20262,188.002,220.002,169.002,205.002,205.00-0.09%34,300
Jan 20, 20262,245.002,245.002,204.002,207.002,207.00-1.69%27,500
Jan 19, 20262,295.002,295.002,229.002,245.002,245.00-2.14%38,000
Jan 16, 20262,247.002,296.002,231.002,294.002,294.002.09%46,700
Jan 15, 20262,217.002,247.002,202.002,247.002,247.001.26%32,900
Jan 14, 20262,178.002,235.002,178.002,219.002,219.002.07%45,100
Jan 13, 20262,198.002,200.002,161.002,174.002,174.000.18%47,000
Jan 9, 20262,159.002,170.002,150.002,170.002,170.000.98%26,200
Jan 8, 20262,139.002,159.002,139.002,149.002,149.000.66%19,700
Jan 7, 20262,140.002,153.002,124.002,135.002,135.00-0.37%27,700
Jan 6, 20262,109.002,148.002,109.002,143.002,143.001.90%27,000
Jan 5, 20262,114.002,116.002,102.002,103.002,103.000.38%28,000
Dec 30, 20252,110.002,112.002,095.002,095.002,095.00-0.57%25,600
Dec 29, 20252,109.002,118.002,101.002,107.002,107.000.14%24,600
Dec 26, 20252,079.002,104.002,071.002,104.002,104.001.59%30,100
Dec 25, 20252,061.002,078.002,058.002,071.002,071.000.49%19,100
Dec 24, 20252,058.002,074.002,031.002,061.002,061.000.49%74,600
Dec 23, 20252,046.002,061.002,042.002,051.002,051.000.44%29,100
Dec 22, 20252,042.002,048.002,036.002,042.002,042.000.54%23,800
Dec 19, 20252,040.002,042.002,030.002,031.002,031.00-23,100
Dec 18, 20252,034.002,036.002,022.002,031.002,031.000.10%17,600
Dec 17, 20252,043.002,043.002,029.002,029.002,029.00-0.64%26,200
Dec 16, 20252,061.002,071.002,040.002,042.002,042.00-1.35%29,400
Dec 15, 20252,065.002,075.002,060.002,070.002,070.00-0.19%17,300
Dec 12, 20252,064.002,074.002,056.002,074.002,074.001.67%17,700
Dec 11, 20252,055.002,060.002,030.002,040.002,040.00-0.29%24,900
Dec 10, 20252,048.002,056.002,038.002,046.002,046.000.20%19,800
Dec 9, 20252,051.002,061.002,034.002,042.002,042.000.10%13,000
Dec 8, 20252,061.002,067.002,033.002,040.002,040.00-0.20%22,400
Dec 5, 20252,059.002,066.002,040.002,044.002,044.00-1.26%18,000
Dec 4, 20252,055.002,072.002,055.002,070.002,070.000.73%16,800
Dec 3, 20252,068.002,085.002,053.002,055.002,055.00-1.20%14,700
Dec 2, 20252,088.002,088.002,066.002,080.002,080.000.34%18,600
Dec 1, 20252,092.002,100.002,073.002,073.002,073.00-0.96%18,500
Nov 28, 20252,074.002,097.002,073.002,093.002,093.001.36%23,700
Nov 27, 20252,077.002,081.002,060.002,065.002,065.00-0.63%15,000
Nov 26, 20252,060.002,078.002,060.002,078.002,078.001.71%18,400
Nov 25, 20252,057.002,057.002,040.002,043.002,043.000.05%11,000
Nov 21, 20252,033.002,055.002,033.002,042.002,042.000.44%18,000
Nov 20, 20252,029.002,041.002,015.002,033.002,033.001.55%15,100
Nov 19, 20252,011.002,024.001,995.002,002.002,002.00-0.40%21,300
Nov 18, 20252,030.002,030.002,010.002,010.002,010.00-0.99%21,000
Nov 17, 20252,032.002,042.002,019.002,030.002,030.00-14,900
Nov 14, 20252,030.002,055.002,027.002,030.002,030.00-0.25%25,400
Nov 13, 20252,065.002,070.002,011.002,035.002,035.00-1.45%32,400
Nov 12, 20252,037.002,067.002,035.002,065.002,065.001.82%22,200
Nov 11, 20252,049.002,049.002,022.002,028.002,028.00-0.59%13,800
Nov 10, 20252,033.002,050.002,033.002,040.002,040.000.69%13,400
Nov 7, 20252,038.002,038.002,016.002,026.002,026.00-0.25%11,500
Nov 6, 20252,025.002,046.002,020.002,031.002,031.000.40%18,600
Nov 5, 20252,043.002,043.001,990.002,023.002,023.00-0.83%39,700
Nov 4, 20252,055.002,059.002,035.002,040.002,040.00-0.73%19,100
Oct 31, 20252,089.002,089.002,040.002,055.002,055.00-0.53%34,500
Oct 30, 20252,091.002,091.002,064.002,066.002,066.00-0.82%28,500
Oct 29, 20252,117.002,117.002,081.002,083.002,083.00-0.90%20,500
Oct 28, 20252,138.002,142.002,102.002,102.002,102.00-2.64%19,900
Oct 27, 20252,145.002,166.002,145.002,159.002,159.000.84%16,900
Oct 24, 20252,140.002,157.002,139.002,141.002,141.000.14%15,500
Oct 23, 20252,140.002,149.002,124.002,138.002,138.00-0.23%12,800
Oct 22, 20252,108.002,149.002,108.002,143.002,143.001.28%29,900
Oct 21, 20252,121.002,140.002,100.002,116.002,116.00-0.61%18,900
Oct 20, 20252,091.002,134.002,091.002,129.002,129.002.16%26,000
Oct 17, 20252,059.002,084.002,059.002,084.002,084.000.19%16,600
Oct 16, 20252,071.002,095.002,071.002,080.002,080.000.34%11,900
Oct 15, 20252,030.002,073.002,030.002,073.002,073.002.37%12,800
Oct 14, 20252,046.002,050.002,018.002,025.002,025.00-1.22%19,200
Oct 10, 20252,090.002,090.002,050.002,050.002,050.00-2.75%28,600
Oct 9, 20252,098.002,109.002,091.002,108.002,108.000.52%14,000
Oct 8, 20252,110.002,129.002,097.002,097.002,097.00-0.66%14,800