Sakurai Ltd. (TYO:7255)
Japan
· Delayed Price · Currency is JPY 664.00
+3.00 (0.45%)
Mar 11, 2026, 9:00 AM JST
Sakurai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 658.00 | 662.00 | 658.00 | 662.00 | - | 0.61% | 4,800 |
| Mar 9, 2026 | 628.00 | 658.00 | 628.00 | 658.00 | 658.00 | -0.30% | 4,900 |
| Mar 6, 2026 | 659.00 | 660.00 | 659.00 | 660.00 | 660.00 | - | 800 |
| Mar 5, 2026 | 660.00 | 660.00 | 659.00 | 660.00 | 660.00 | 1.07% | 900 |
| Mar 4, 2026 | 661.00 | 661.00 | 641.00 | 653.00 | 653.00 | -1.66% | 6,500 |
| Mar 3, 2026 | 670.00 | 671.00 | 650.00 | 664.00 | 664.00 | -0.90% | 14,000 |
| Mar 2, 2026 | 671.00 | 674.00 | 660.00 | 670.00 | 670.00 | -0.30% | 4,900 |
| Feb 27, 2026 | 666.00 | 675.00 | 665.00 | 672.00 | 672.00 | 0.45% | 1,900 |
| Feb 26, 2026 | 658.00 | 674.00 | 658.00 | 669.00 | 669.00 | 1.67% | 3,800 |
| Feb 25, 2026 | 657.00 | 660.00 | 651.00 | 658.00 | 658.00 | 1.08% | 1,800 |
| Feb 24, 2026 | 644.00 | 651.00 | 644.00 | 651.00 | 651.00 | 1.09% | 1,800 |
| Feb 20, 2026 | 640.00 | 645.00 | 637.00 | 644.00 | 644.00 | 0.63% | 8,100 |
| Feb 19, 2026 | 640.00 | 640.00 | 633.00 | 640.00 | 640.00 | - | 6,200 |
| Feb 18, 2026 | 639.00 | 640.00 | 633.00 | 640.00 | 640.00 | 0.16% | 1,700 |
| Feb 17, 2026 | 649.00 | 649.00 | 639.00 | 639.00 | 639.00 | -0.31% | 800 |
| Feb 16, 2026 | 622.00 | 641.00 | 619.00 | 641.00 | 641.00 | 2.23% | 11,000 |
| Feb 13, 2026 | 640.00 | 640.00 | 613.00 | 627.00 | 627.00 | -5.00% | 40,400 |
| Feb 12, 2026 | 693.00 | 697.00 | 660.00 | 660.00 | 660.00 | -3.37% | 43,000 |
| Feb 10, 2026 | 680.00 | 684.00 | 680.00 | 683.00 | 683.00 | 0.44% | 900 |
| Feb 9, 2026 | 670.00 | 681.00 | 670.00 | 680.00 | 680.00 | 2.10% | 4,200 |
| Feb 6, 2026 | 676.00 | 680.00 | 661.00 | 666.00 | 666.00 | -2.92% | 3,500 |
| Feb 5, 2026 | 673.00 | 686.00 | 673.00 | 686.00 | 686.00 | 2.39% | 500 |
| Feb 4, 2026 | 661.00 | 670.00 | 661.00 | 670.00 | 670.00 | 1.52% | 1,600 |
| Feb 3, 2026 | 683.00 | 691.00 | 655.00 | 660.00 | 660.00 | -4.49% | 11,500 |
| Feb 2, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 0.14% | 100 |
| Jan 30, 2026 | 676.00 | 690.00 | 676.00 | 690.00 | 690.00 | 1.02% | 2,800 |
| Jan 29, 2026 | 675.00 | 683.00 | 673.00 | 683.00 | 683.00 | 0.44% | 300 |
| Jan 28, 2026 | 673.00 | 680.00 | 668.00 | 680.00 | 680.00 | 0.59% | 4,300 |
| Jan 27, 2026 | 675.00 | 676.00 | 675.00 | 676.00 | 676.00 | 0.15% | 1,500 |
| Jan 26, 2026 | 672.00 | 675.00 | 662.00 | 675.00 | 675.00 | -0.30% | 2,200 |
| Jan 23, 2026 | 672.00 | 677.00 | 669.00 | 677.00 | 677.00 | -0.73% | 900 |
| Jan 22, 2026 | 669.00 | 683.00 | 669.00 | 682.00 | 682.00 | 0.74% | 1,300 |
| Jan 21, 2026 | 678.00 | 679.00 | 676.00 | 677.00 | 677.00 | - | 2,200 |
| Jan 20, 2026 | 688.00 | 710.00 | 654.00 | 677.00 | 677.00 | -0.44% | 31,700 |
| Jan 19, 2026 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.73% | 400 |
| Jan 16, 2026 | 674.00 | 685.00 | 674.00 | 685.00 | 685.00 | 1.93% | 4,800 |
| Jan 15, 2026 | 656.00 | 672.00 | 655.00 | 672.00 | 672.00 | 0.90% | 5,300 |
| Jan 14, 2026 | 655.00 | 669.00 | 655.00 | 666.00 | 666.00 | 2.30% | 2,300 |
| Jan 13, 2026 | 646.00 | 656.00 | 644.00 | 651.00 | 651.00 | 1.09% | 6,700 |
| Jan 9, 2026 | 646.00 | 650.00 | 634.00 | 644.00 | 644.00 | -0.31% | 8,100 |
| Jan 8, 2026 | 669.00 | 670.00 | 643.00 | 646.00 | 646.00 | -3.29% | 4,800 |
| Jan 7, 2026 | 645.00 | 670.00 | 643.00 | 668.00 | 668.00 | 3.73% | 9,700 |
| Jan 6, 2026 | 629.00 | 645.00 | 616.00 | 644.00 | 644.00 | 2.55% | 14,800 |
| Jan 5, 2026 | 630.00 | 630.00 | 618.00 | 628.00 | 628.00 | 0.16% | 8,000 |
| Dec 30, 2025 | 603.00 | 630.00 | 603.00 | 627.00 | 627.00 | 2.79% | 10,700 |
| Dec 29, 2025 | 609.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.16% | 7,500 |
| Dec 26, 2025 | 610.00 | 610.00 | 609.00 | 609.00 | 609.00 | -0.16% | 3,600 |
| Dec 25, 2025 | 606.00 | 610.00 | 606.00 | 610.00 | 610.00 | 0.49% | 3,200 |
| Dec 24, 2025 | 597.00 | 618.00 | 597.00 | 607.00 | 607.00 | 2.02% | 13,900 |
| Dec 23, 2025 | 596.00 | 596.00 | 594.00 | 595.00 | 595.00 | -0.83% | 500 |
| Dec 22, 2025 | 596.00 | 600.00 | 594.00 | 600.00 | 600.00 | 0.67% | 7,200 |
| Dec 19, 2025 | 607.00 | 607.00 | 589.00 | 596.00 | 596.00 | -0.50% | 7,300 |
| Dec 18, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - | 400 |
| Dec 17, 2025 | 598.00 | 600.00 | 589.00 | 599.00 | 599.00 | - | 11,900 |
| Dec 16, 2025 | 588.00 | 599.00 | 588.00 | 599.00 | 599.00 | 1.53% | 4,900 |
| Dec 15, 2025 | 586.00 | 590.00 | 586.00 | 590.00 | 590.00 | -0.34% | 500 |
| Dec 11, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 4,200 |
| Dec 10, 2025 | 590.00 | 592.00 | 590.00 | 592.00 | 592.00 | 0.34% | 500 |
| Dec 9, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.34% | 1,000 |
| Dec 5, 2025 | 586.00 | 588.00 | 586.00 | 588.00 | 588.00 | - | 200 |
| Dec 4, 2025 | 586.00 | 588.00 | 580.00 | 588.00 | 588.00 | 0.34% | 5,300 |
| Dec 3, 2025 | 587.00 | 587.00 | 580.00 | 586.00 | 586.00 | - | 1,500 |
| Dec 2, 2025 | 580.00 | 589.00 | 580.00 | 586.00 | 586.00 | 0.17% | 4,500 |
| Dec 1, 2025 | 583.00 | 586.00 | 582.00 | 585.00 | 585.00 | 0.34% | 3,500 |
| Nov 28, 2025 | 581.00 | 586.00 | 581.00 | 583.00 | 583.00 | 0.34% | 8,800 |
| Nov 27, 2025 | 587.00 | 587.00 | 580.00 | 581.00 | 581.00 | -1.53% | 2,400 |
| Nov 26, 2025 | 587.00 | 597.00 | 587.00 | 590.00 | 590.00 | -1.17% | 1,100 |
| Nov 25, 2025 | 580.00 | 597.00 | 580.00 | 597.00 | 597.00 | 2.05% | 1,300 |
| Nov 21, 2025 | 574.00 | 585.00 | 574.00 | 585.00 | 585.00 | 1.56% | 6,400 |
| Nov 20, 2025 | 569.00 | 576.00 | 568.00 | 576.00 | 576.00 | 0.70% | 4,800 |
| Nov 19, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 1.42% | 500 |
| Nov 18, 2025 | 571.00 | 571.00 | 561.00 | 564.00 | 564.00 | -1.23% | 1,000 |
| Nov 17, 2025 | 569.00 | 571.00 | 560.00 | 571.00 | 571.00 | 0.35% | 9,200 |
| Nov 14, 2025 | 570.00 | 580.00 | 557.00 | 569.00 | 569.00 | -6.72% | 35,100 |
| Nov 13, 2025 | 588.00 | 620.00 | 587.00 | 610.00 | 610.00 | 5.17% | 52,400 |
| Nov 12, 2025 | 573.00 | 590.00 | 573.00 | 580.00 | 580.00 | 1.75% | 5,200 |
| Nov 11, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 100 |
| Nov 10, 2025 | 574.00 | 574.00 | 568.00 | 570.00 | 570.00 | - | 4,000 |
| Nov 7, 2025 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | -0.52% | 2,000 |
| Nov 6, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | - | 900 |
| Nov 5, 2025 | 575.00 | 575.00 | 573.00 | 573.00 | 573.00 | -0.35% | 2,700 |
| Nov 4, 2025 | 575.00 | 575.00 | 573.00 | 575.00 | 575.00 | - | 4,800 |
| Oct 31, 2025 | 573.00 | 575.00 | 573.00 | 575.00 | 575.00 | 0.17% | 200 |
| Oct 29, 2025 | 574.00 | 575.00 | 573.00 | 574.00 | 574.00 | 0.17% | 800 |
| Oct 28, 2025 | 569.00 | 575.00 | 569.00 | 573.00 | 573.00 | -0.17% | 3,200 |
| Oct 27, 2025 | 571.00 | 575.00 | 570.00 | 574.00 | 574.00 | 0.53% | 2,900 |
| Oct 24, 2025 | 570.00 | 571.00 | 569.00 | 571.00 | 571.00 | 0.18% | 800 |
| Oct 23, 2025 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.52% | 300 |
| Oct 22, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0.53% | 3,000 |
| Oct 21, 2025 | 568.00 | 572.00 | 565.00 | 570.00 | 570.00 | 0.18% | 4,400 |
| Oct 20, 2025 | 575.00 | 575.00 | 564.00 | 569.00 | 569.00 | -1.04% | 2,600 |
| Oct 17, 2025 | 566.00 | 575.00 | 563.00 | 575.00 | 575.00 | 1.59% | 2,500 |
| Oct 16, 2025 | 565.00 | 569.00 | 565.00 | 566.00 | 566.00 | 0.53% | 1,200 |
| Oct 15, 2025 | 583.00 | 594.00 | 563.00 | 563.00 | 563.00 | - | 12,100 |
| Oct 14, 2025 | 564.00 | 567.00 | 559.00 | 563.00 | 563.00 | -1.57% | 1,500 |
| Oct 10, 2025 | 567.00 | 572.00 | 567.00 | 572.00 | 572.00 | 0.88% | 300 |
| Oct 9, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -0.53% | 200 |
| Oct 8, 2025 | 572.00 | 573.00 | 563.00 | 570.00 | 570.00 | -0.35% | 2,400 |
| Oct 7, 2025 | 563.00 | 572.00 | 555.00 | 572.00 | 572.00 | 1.60% | 3,700 |
| Oct 6, 2025 | 569.00 | 569.00 | 560.00 | 563.00 | 563.00 | -0.71% | 2,600 |