Skip to main content
Sakai Heavy Industries, Ltd. (TYO:6358)
Japan flag Japan · Delayed Price · Currency is JPY
2,049.00
+12.00 (0.59%)
Apr 28, 2026, 3:30 PM JST

Sakai Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,037.002,049.002,032.002,049.002,049.000.59%17,400
Apr 27, 20262,035.002,039.002,020.002,037.002,037.000.10%24,800
Apr 24, 20262,059.002,070.002,035.002,035.002,035.00-1.79%27,100
Apr 23, 20262,071.002,072.002,055.002,072.002,072.00-21,800
Apr 22, 20262,086.002,087.002,069.002,072.002,072.00-0.67%29,300
Apr 21, 20262,104.002,104.002,085.002,086.002,086.00-0.29%16,600
Apr 20, 20262,105.002,105.002,086.002,092.002,092.00-0.29%15,800
Apr 17, 20262,114.002,118.002,088.002,098.002,098.00-1.27%30,200
Apr 16, 20262,138.002,147.002,116.002,125.002,125.00-0.19%24,700
Apr 15, 20262,129.002,146.002,119.002,129.002,129.000.66%19,200
Apr 14, 20262,129.002,129.002,105.002,115.002,115.000.28%20,400
Apr 13, 20262,107.002,128.002,094.002,109.002,109.00-0.47%22,200
Apr 10, 20262,131.002,143.002,112.002,119.002,119.00-0.19%23,000
Apr 9, 20262,140.002,158.002,121.002,123.002,123.00-1.07%24,500
Apr 8, 20262,150.002,175.002,140.002,146.002,146.000.42%26,200
Apr 7, 20262,135.002,144.002,122.002,137.002,137.000.42%15,100
Apr 6, 20262,119.002,139.002,119.002,128.002,128.000.33%13,300
Apr 3, 20262,106.002,131.002,106.002,121.002,121.000.86%10,000
Apr 2, 20262,112.002,158.002,097.002,103.002,103.00-30,900
Apr 1, 20262,048.002,105.002,048.002,103.002,103.003.34%28,300
Mar 31, 20262,030.002,061.002,020.002,035.002,035.000.05%25,900
Mar 30, 20262,032.002,047.002,008.002,034.002,034.00-5.04%47,600
Mar 27, 20262,136.002,155.002,124.002,142.002,082.000.28%38,700
Mar 26, 20262,141.002,151.002,107.002,136.002,076.17-0.42%22,100
Mar 25, 20262,152.002,157.002,130.002,145.002,084.921.51%40,600
Mar 24, 20262,112.002,116.002,090.002,113.002,053.812.47%34,500
Mar 23, 20262,105.002,105.002,056.002,062.002,004.24-2.60%71,700
Mar 19, 20262,159.002,159.002,116.002,117.002,057.70-2.89%41,000
Mar 18, 20262,142.002,180.002,134.002,180.002,118.943.32%29,700
Mar 17, 20262,120.002,138.002,110.002,110.002,050.900.43%34,900
Mar 16, 20262,100.002,109.002,090.002,101.002,042.15-0.14%32,900
Mar 13, 20262,080.002,119.002,080.002,104.002,045.060.38%36,300
Mar 12, 20262,116.002,141.002,088.002,096.002,037.29-1.27%80,700
Mar 11, 20262,125.002,153.002,123.002,123.002,063.530.38%35,600
Mar 10, 20262,115.002,126.002,090.002,115.002,055.762.42%60,000
Mar 9, 20262,055.002,069.002,022.002,065.002,007.16-2.64%145,000
Mar 6, 20262,137.002,137.002,083.002,121.002,061.59-0.47%62,600
Mar 5, 20262,119.002,155.002,111.002,131.002,071.313.25%36,900
Mar 4, 20262,113.002,115.002,060.002,064.002,006.18-4.04%102,100
Mar 3, 20262,220.002,220.002,151.002,151.002,090.75-3.06%54,800
Mar 2, 20262,232.002,234.002,192.002,219.002,156.84-1.94%58,400
Feb 27, 20262,236.002,267.002,228.002,263.002,199.611.25%21,500
Feb 26, 20262,256.002,258.002,235.002,235.002,172.39-0.18%32,500
Feb 25, 20262,267.002,267.002,239.002,239.002,176.28-1.06%25,300
Feb 24, 20262,230.002,276.002,220.002,263.002,199.611.62%39,200
Feb 20, 20262,269.002,269.002,223.002,227.002,164.62-2.11%37,200
Feb 19, 20262,278.002,282.002,240.002,275.002,211.27-0.13%29,500
Feb 18, 20262,279.002,290.002,270.002,278.002,214.190.13%13,700
Feb 17, 20262,288.002,295.002,257.002,275.002,211.270.18%24,300
Feb 16, 20262,260.002,298.002,254.002,271.002,207.390.04%41,000
Feb 13, 20262,373.002,375.002,254.002,270.002,206.41-4.42%84,300
Feb 12, 20262,331.002,385.002,331.002,375.002,308.472.55%39,900
Feb 10, 20262,287.002,332.002,281.002,316.002,251.131.53%62,700
Feb 9, 20262,328.002,328.002,269.002,281.002,217.111.83%54,100
Feb 6, 20262,243.002,255.002,225.002,240.002,177.25-0.13%18,300
Feb 5, 20262,250.002,267.002,241.002,243.002,180.170.13%25,200
Feb 4, 20262,195.002,249.002,160.002,240.002,177.251.08%18,900
Feb 3, 20262,189.002,218.002,180.002,216.002,153.932.55%16,600
Feb 2, 20262,198.002,229.002,161.002,161.002,100.47-1.55%25,600
Jan 30, 20262,180.002,197.002,147.002,195.002,133.521.95%24,400
Jan 29, 20262,169.002,178.002,143.002,153.002,092.69-0.83%28,900
Jan 28, 20262,178.002,183.002,166.002,171.002,110.19-1.32%22,000
Jan 27, 20262,186.002,201.002,170.002,200.002,138.380.64%17,800
Jan 26, 20262,213.002,213.002,176.002,186.002,124.77-1.93%36,000
Jan 23, 20262,258.002,260.002,225.002,229.002,166.56-0.31%21,700
Jan 22, 20262,207.002,239.002,207.002,236.002,173.371.41%15,700
Jan 21, 20262,188.002,220.002,169.002,205.002,143.24-0.09%34,300
Jan 20, 20262,245.002,245.002,204.002,207.002,145.18-1.69%27,500
Jan 19, 20262,295.002,295.002,229.002,245.002,182.11-2.14%38,000
Jan 16, 20262,247.002,296.002,231.002,294.002,229.742.09%46,700
Jan 15, 20262,217.002,247.002,202.002,247.002,184.061.26%32,900
Jan 14, 20262,178.002,235.002,178.002,219.002,156.842.07%45,100
Jan 13, 20262,198.002,200.002,161.002,174.002,113.100.18%47,000
Jan 9, 20262,159.002,170.002,150.002,170.002,109.220.98%26,200
Jan 8, 20262,139.002,159.002,139.002,149.002,088.800.66%19,700
Jan 7, 20262,140.002,153.002,124.002,135.002,075.20-0.37%27,700
Jan 6, 20262,109.002,148.002,109.002,143.002,082.971.90%27,000
Jan 5, 20262,114.002,116.002,102.002,103.002,044.090.38%28,000
Dec 30, 20252,110.002,112.002,095.002,095.002,036.32-0.57%25,600
Dec 29, 20252,109.002,118.002,101.002,107.002,047.980.14%24,600
Dec 26, 20252,079.002,104.002,071.002,104.002,045.061.59%30,100
Dec 25, 20252,061.002,078.002,058.002,071.002,012.990.49%19,100
Dec 24, 20252,058.002,074.002,031.002,061.002,003.270.49%74,600
Dec 23, 20252,046.002,061.002,042.002,051.001,993.550.44%29,100
Dec 22, 20252,042.002,048.002,036.002,042.001,984.800.54%23,800
Dec 19, 20252,040.002,042.002,030.002,031.001,974.11-23,100
Dec 18, 20252,034.002,036.002,022.002,031.001,974.110.10%17,600
Dec 17, 20252,043.002,043.002,029.002,029.001,972.17-0.64%26,200
Dec 16, 20252,061.002,071.002,040.002,042.001,984.80-1.35%29,400
Dec 15, 20252,065.002,075.002,060.002,070.002,012.02-0.19%17,300
Dec 12, 20252,064.002,074.002,056.002,074.002,015.901.67%17,700
Dec 11, 20252,055.002,060.002,030.002,040.001,982.86-0.29%24,900
Dec 10, 20252,048.002,056.002,038.002,046.001,988.690.20%19,800
Dec 9, 20252,051.002,061.002,034.002,042.001,984.800.10%13,000
Dec 8, 20252,061.002,067.002,033.002,040.001,982.86-0.20%22,400
Dec 5, 20252,059.002,066.002,040.002,044.001,986.75-1.26%18,000
Dec 4, 20252,055.002,072.002,055.002,070.002,012.020.73%16,800
Dec 3, 20252,068.002,085.002,053.002,055.001,997.44-1.20%14,700
Dec 2, 20252,088.002,088.002,066.002,080.002,021.740.34%18,600
Dec 1, 20252,092.002,100.002,073.002,073.002,014.93-0.96%18,500