Saftec Co.,Ltd. (TYO:7464)
Japan
· Delayed Price · Currency is JPY 1,669.00
-51.00 (-2.97%)
Mar 9, 2026, 2:32 PM JST
Saftec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,692.00 | 1,693.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.97% | 3,200 |
| Mar 6, 2026 | 1,700.00 | 1,720.00 | 1,692.00 | 1,720.00 | 1,720.00 | 1.12% | 500 |
| Mar 5, 2026 | 1,750.00 | 1,750.00 | 1,691.00 | 1,701.00 | 1,701.00 | 0.29% | 500 |
| Mar 4, 2026 | 1,689.00 | 1,696.00 | 1,684.00 | 1,696.00 | 1,696.00 | -1.22% | 2,500 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.09% | 700 |
| Mar 2, 2026 | 1,744.00 | 1,760.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.87% | 2,400 |
| Feb 27, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.17% | 100 |
| Feb 26, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.12% | 100 |
| Feb 25, 2026 | 1,743.00 | 1,743.00 | 1,685.00 | 1,720.00 | 1,720.00 | -1.60% | 2,100 |
| Feb 24, 2026 | 1,750.00 | 1,750.00 | 1,731.00 | 1,748.00 | 1,748.00 | 0.17% | 900 |
| Feb 20, 2026 | 1,734.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.98% | 1,300 |
| Feb 19, 2026 | 1,700.00 | 1,728.00 | 1,700.00 | 1,728.00 | 1,728.00 | 1.11% | 1,000 |
| Feb 18, 2026 | 1,721.00 | 1,721.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.12% | 200 |
| Feb 17, 2026 | 1,711.00 | 1,712.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.59% | 1,000 |
| Feb 16, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.06% | 200 |
| Feb 13, 2026 | 1,681.00 | 1,723.00 | 1,681.00 | 1,700.00 | 1,700.00 | 0.71% | 1,500 |
| Feb 12, 2026 | 1,681.00 | 1,688.00 | 1,681.00 | 1,688.00 | 1,688.00 | 0.36% | 800 |
| Feb 10, 2026 | 1,681.00 | 1,682.00 | 1,681.00 | 1,682.00 | 1,682.00 | 0.48% | 400 |
| Feb 9, 2026 | 1,686.00 | 1,686.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.24% | 300 |
| Feb 6, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.48% | 800 |
| Feb 5, 2026 | 1,660.00 | 1,662.00 | 1,660.00 | 1,662.00 | 1,662.00 | 0.73% | 500 |
| Feb 4, 2026 | 1,658.00 | 1,658.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 600 |
| Feb 3, 2026 | 1,653.00 | 1,653.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 2,600 |
| Feb 2, 2026 | 1,650.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.61% | 3,200 |
| Jan 30, 2026 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.16% | 3,700 |
| Jan 29, 2026 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.43% | 300 |
| Jan 28, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - | 1,100 |
| Jan 27, 2026 | 1,637.00 | 1,638.00 | 1,630.00 | 1,638.00 | 1,638.00 | 0.06% | 1,100 |
| Jan 26, 2026 | 1,640.00 | 1,640.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.55% | 3,000 |
| Jan 23, 2026 | 1,647.00 | 1,647.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.30% | 200 |
| Jan 22, 2026 | 1,649.00 | 1,651.00 | 1,649.00 | 1,651.00 | 1,651.00 | 0.73% | 200 |
| Jan 21, 2026 | 1,640.00 | 1,640.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.06% | 300 |
| Jan 20, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.06% | 200 |
| Jan 19, 2026 | 1,635.00 | 1,645.00 | 1,627.00 | 1,639.00 | 1,639.00 | 0.37% | 5,300 |
| Jan 16, 2026 | 1,631.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,633.00 | -0.12% | 900 |
| Jan 15, 2026 | 1,629.00 | 1,635.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.31% | 1,300 |
| Jan 14, 2026 | 1,634.00 | 1,639.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.24% | 2,300 |
| Jan 13, 2026 | 1,633.00 | 1,634.00 | 1,633.00 | 1,634.00 | 1,634.00 | -0.12% | 1,300 |
| Jan 9, 2026 | 1,640.00 | 1,640.00 | 1,631.00 | 1,636.00 | 1,636.00 | -0.55% | 600 |
| Jan 8, 2026 | 1,644.00 | 1,645.00 | 1,643.00 | 1,645.00 | 1,645.00 | 0.30% | 500 |
| Jan 7, 2026 | 1,648.00 | 1,648.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.49% | 400 |
| Jan 6, 2026 | 1,644.00 | 1,660.00 | 1,644.00 | 1,648.00 | 1,648.00 | 0.18% | 500 |
| Jan 5, 2026 | 1,630.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.11% | 500 |
| Dec 30, 2025 | 1,635.00 | 1,635.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.18% | 500 |
| Dec 29, 2025 | 1,665.00 | 1,665.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.31% | 4,100 |
| Dec 26, 2025 | 1,624.00 | 1,628.00 | 1,623.00 | 1,625.00 | 1,625.00 | - | 1,700 |
| Dec 25, 2025 | 1,627.00 | 1,627.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.12% | 800 |
| Dec 24, 2025 | 1,625.00 | 1,627.00 | 1,625.00 | 1,627.00 | 1,627.00 | 0.12% | 500 |
| Dec 23, 2025 | 1,622.00 | 1,638.00 | 1,622.00 | 1,625.00 | 1,625.00 | -0.25% | 4,400 |
| Dec 22, 2025 | 1,636.00 | 1,636.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.56% | 4,600 |
| Dec 19, 2025 | 1,630.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.18% | 700 |
| Dec 18, 2025 | 1,621.00 | 1,623.00 | 1,621.00 | 1,623.00 | 1,623.00 | -0.73% | 300 |
| Dec 17, 2025 | 1,622.00 | 1,635.00 | 1,622.00 | 1,635.00 | 1,635.00 | 0.80% | 600 |
| Dec 16, 2025 | 1,622.00 | 1,622.00 | 1,621.00 | 1,622.00 | 1,622.00 | 0.06% | 2,100 |
| Dec 15, 2025 | 1,617.00 | 1,621.00 | 1,617.00 | 1,621.00 | 1,621.00 | -0.31% | 900 |
| Dec 12, 2025 | 1,618.00 | 1,627.00 | 1,618.00 | 1,626.00 | 1,626.00 | 0.56% | 400 |
| Dec 11, 2025 | 1,640.00 | 1,649.00 | 1,610.00 | 1,617.00 | 1,617.00 | -1.40% | 2,000 |
| Dec 10, 2025 | 1,646.00 | 1,646.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.18% | 200 |
| Dec 8, 2025 | 1,650.00 | 1,650.00 | 1,632.00 | 1,637.00 | 1,637.00 | -0.79% | 400 |
| Dec 5, 2025 | 1,649.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.92% | 400 |
| Dec 4, 2025 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 400 |
| Dec 3, 2025 | 1,641.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.18% | 3,200 |
| Dec 2, 2025 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | - | 200 |
| Dec 1, 2025 | 1,640.00 | 1,647.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.18% | 400 |
| Nov 28, 2025 | 1,647.00 | 1,650.00 | 1,647.00 | 1,650.00 | 1,650.00 | 0.55% | 400 |
| Nov 27, 2025 | 1,645.00 | 1,645.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.55% | 200 |
| Nov 26, 2025 | 1,633.00 | 1,650.00 | 1,633.00 | 1,650.00 | 1,650.00 | 1.10% | 400 |
| Nov 25, 2025 | 1,649.00 | 1,649.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.12% | 300 |
| Nov 21, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.73% | 400 |
| Nov 20, 2025 | 1,649.00 | 1,649.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.18% | 300 |
| Nov 19, 2025 | 1,666.00 | 1,666.00 | 1,627.00 | 1,639.00 | 1,639.00 | 0.55% | 1,000 |
| Nov 18, 2025 | 1,639.00 | 1,639.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.12% | 300 |
| Nov 17, 2025 | 1,629.00 | 1,629.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.06% | 600 |
| Nov 14, 2025 | 1,630.00 | 1,630.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.18% | 300 |
| Nov 13, 2025 | 1,627.00 | 1,635.00 | 1,627.00 | 1,630.00 | 1,630.00 | 0.18% | 400 |
| Nov 12, 2025 | 1,630.00 | 1,636.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.18% | 1,400 |
| Nov 11, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.31% | 100 |
| Nov 10, 2025 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.06% | 100 |
| Nov 7, 2025 | 1,623.00 | 1,627.00 | 1,623.00 | 1,624.00 | 1,624.00 | -0.06% | 1,500 |
| Nov 6, 2025 | 1,624.00 | 1,626.00 | 1,624.00 | 1,625.00 | 1,625.00 | 0.06% | 500 |
| Nov 5, 2025 | 1,623.00 | 1,624.00 | 1,623.00 | 1,624.00 | 1,624.00 | -0.18% | 200 |
| Nov 4, 2025 | 1,640.00 | 1,655.00 | 1,627.00 | 1,627.00 | 1,627.00 | -1.99% | 1,300 |
| Oct 31, 2025 | 1,660.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,660.00 | -1.01% | 2,500 |
| Oct 30, 2025 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.72% | 200 |
| Oct 29, 2025 | 1,682.00 | 1,682.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1.40% | 200 |
| Oct 28, 2025 | 1,650.00 | 1,650.00 | 1,642.00 | 1,642.00 | 1,642.00 | -2.26% | 700 |
| Oct 27, 2025 | 1,640.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,680.00 | 1.82% | 1,400 |
| Oct 24, 2025 | 1,643.00 | 1,650.00 | 1,643.00 | 1,650.00 | 1,650.00 | 1.29% | 600 |
| Oct 23, 2025 | 1,632.00 | 1,632.00 | 1,626.00 | 1,629.00 | 1,629.00 | -0.18% | 500 |
| Oct 22, 2025 | 1,631.00 | 1,632.00 | 1,631.00 | 1,632.00 | 1,632.00 | - | 300 |
| Oct 21, 2025 | 1,632.00 | 1,634.00 | 1,632.00 | 1,632.00 | 1,632.00 | - | 500 |
| Oct 20, 2025 | 1,631.00 | 1,632.00 | 1,631.00 | 1,632.00 | 1,632.00 | - | 1,100 |
| Oct 17, 2025 | 1,633.00 | 1,633.00 | 1,629.00 | 1,632.00 | 1,632.00 | 0.12% | 700 |
| Oct 16, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 700 |
| Oct 15, 2025 | 1,621.00 | 1,631.00 | 1,621.00 | 1,630.00 | 1,630.00 | -0.73% | 800 |
| Oct 14, 2025 | 1,655.00 | 1,666.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.14% | 1,200 |
| Oct 10, 2025 | 1,661.00 | 1,667.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.48% | 600 |
| Oct 9, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.30% | 100 |
| Oct 8, 2025 | 1,689.00 | 1,689.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.60% | 200 |
| Oct 7, 2025 | 1,653.00 | 1,664.00 | 1,653.00 | 1,664.00 | 1,664.00 | 0.73% | 300 |