Saftec Co.,Ltd. (TYO:7464)
Japan
· Delayed Price · Currency is JPY 1,620.00
-10.00 (-0.61%)
Apr 28, 2026, 1:52 PM JST
Saftec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,628.00 | 1,628.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 1,300 |
| Apr 27, 2026 | 1,633.00 | 1,633.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.49% | 700 |
| Apr 23, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | -1.56% | 200 |
| Apr 20, 2026 | 1,666.00 | 1,666.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.54% | 1,200 |
| Apr 17, 2026 | 1,655.00 | 1,655.00 | 1,649.00 | 1,655.00 | 1,655.00 | 0.36% | 800 |
| Apr 16, 2026 | 1,657.00 | 1,657.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.48% | 600 |
| Apr 15, 2026 | 1,659.00 | 1,660.00 | 1,651.00 | 1,657.00 | 1,657.00 | 0.42% | 1,200 |
| Apr 14, 2026 | 1,649.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.06% | 500 |
| Apr 13, 2026 | 1,636.00 | 1,649.00 | 1,630.00 | 1,649.00 | 1,649.00 | 2.55% | 1,600 |
| Apr 10, 2026 | 1,607.00 | 1,608.00 | 1,607.00 | 1,608.00 | 1,608.00 | 0.06% | 600 |
| Apr 9, 2026 | 1,610.00 | 1,615.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.41% | 2,400 |
| Apr 8, 2026 | 1,619.00 | 1,630.00 | 1,619.00 | 1,630.00 | 1,630.00 | 1.12% | 1,100 |
| Apr 7, 2026 | 1,610.00 | 1,615.00 | 1,608.00 | 1,612.00 | 1,612.00 | 0.19% | 900 |
| Apr 6, 2026 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.12% | 300 |
| Apr 3, 2026 | 1,626.00 | 1,626.00 | 1,600.00 | 1,607.00 | 1,607.00 | -0.80% | 3,100 |
| Apr 2, 2026 | 1,620.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.92% | 2,900 |
| Apr 1, 2026 | 1,620.00 | 1,664.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.93% | 2,800 |
| Mar 31, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.37% | 200 |
| Mar 30, 2026 | 1,624.00 | 1,624.00 | 1,603.00 | 1,614.00 | 1,614.00 | -1.82% | 3,100 |
| Mar 27, 2026 | 1,641.00 | 1,662.00 | 1,641.00 | 1,644.00 | 1,584.00 | 0.18% | 3,200 |
| Mar 26, 2026 | 1,661.00 | 1,661.00 | 1,641.00 | 1,641.00 | 1,581.11 | -1.03% | 400 |
| Mar 24, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,597.49 | 1.53% | 100 |
| Mar 23, 2026 | 1,653.00 | 1,653.00 | 1,630.00 | 1,633.00 | 1,573.40 | -1.03% | 3,400 |
| Mar 19, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,589.78 | -0.24% | 300 |
| Mar 18, 2026 | 1,649.00 | 1,654.00 | 1,649.00 | 1,654.00 | 1,593.64 | 1.16% | 300 |
| Mar 17, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,575.33 | 0.31% | 300 |
| Mar 16, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,570.51 | -1.21% | 10,300 |
| Mar 13, 2026 | 1,641.00 | 1,658.00 | 1,641.00 | 1,650.00 | 1,589.78 | 0.61% | 6,100 |
| Mar 12, 2026 | 1,686.00 | 1,686.00 | 1,640.00 | 1,640.00 | 1,580.15 | -2.96% | 1,400 |
| Mar 11, 2026 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,628.32 | 0.60% | 500 |
| Mar 10, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,618.69 | 0.66% | 100 |
| Mar 9, 2026 | 1,692.00 | 1,693.00 | 1,669.00 | 1,669.00 | 1,608.09 | -2.97% | 3,200 |
| Mar 6, 2026 | 1,700.00 | 1,720.00 | 1,692.00 | 1,720.00 | 1,657.23 | 1.12% | 500 |
| Mar 5, 2026 | 1,750.00 | 1,750.00 | 1,691.00 | 1,701.00 | 1,638.92 | 0.29% | 500 |
| Mar 4, 2026 | 1,689.00 | 1,696.00 | 1,684.00 | 1,696.00 | 1,634.10 | -1.22% | 2,500 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,717.00 | 1,717.00 | 1,654.34 | -1.09% | 700 |
| Mar 2, 2026 | 1,744.00 | 1,760.00 | 1,736.00 | 1,736.00 | 1,672.64 | 0.87% | 2,400 |
| Feb 27, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,658.19 | 0.17% | 100 |
| Feb 26, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,655.30 | -0.12% | 100 |
| Feb 25, 2026 | 1,743.00 | 1,743.00 | 1,685.00 | 1,720.00 | 1,657.23 | -1.60% | 2,100 |
| Feb 24, 2026 | 1,750.00 | 1,750.00 | 1,731.00 | 1,748.00 | 1,684.20 | 0.17% | 900 |
| Feb 20, 2026 | 1,734.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,681.31 | 0.98% | 1,300 |
| Feb 19, 2026 | 1,700.00 | 1,728.00 | 1,700.00 | 1,728.00 | 1,664.93 | 1.11% | 1,000 |
| Feb 18, 2026 | 1,721.00 | 1,721.00 | 1,709.00 | 1,709.00 | 1,646.63 | -0.12% | 200 |
| Feb 17, 2026 | 1,711.00 | 1,712.00 | 1,711.00 | 1,711.00 | 1,648.55 | 0.59% | 1,000 |
| Feb 16, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,638.92 | 0.06% | 200 |
| Feb 13, 2026 | 1,681.00 | 1,723.00 | 1,681.00 | 1,700.00 | 1,637.96 | 0.71% | 1,500 |
| Feb 12, 2026 | 1,681.00 | 1,688.00 | 1,681.00 | 1,688.00 | 1,626.39 | 0.36% | 800 |
| Feb 10, 2026 | 1,681.00 | 1,682.00 | 1,681.00 | 1,682.00 | 1,620.61 | 0.48% | 400 |
| Feb 9, 2026 | 1,686.00 | 1,686.00 | 1,674.00 | 1,674.00 | 1,612.91 | 0.24% | 300 |
| Feb 6, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,609.05 | 0.48% | 800 |
| Feb 5, 2026 | 1,660.00 | 1,662.00 | 1,660.00 | 1,662.00 | 1,601.34 | 0.73% | 500 |
| Feb 4, 2026 | 1,658.00 | 1,658.00 | 1,650.00 | 1,650.00 | 1,589.78 | - | 600 |
| Feb 3, 2026 | 1,653.00 | 1,653.00 | 1,650.00 | 1,650.00 | 1,589.78 | -0.60% | 2,600 |
| Feb 2, 2026 | 1,650.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,599.42 | 0.61% | 3,200 |
| Jan 30, 2026 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,589.78 | 1.16% | 3,700 |
| Jan 29, 2026 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.00 | 1,571.47 | -0.43% | 300 |
| Jan 28, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,578.22 | - | 1,100 |
| Jan 27, 2026 | 1,637.00 | 1,638.00 | 1,630.00 | 1,638.00 | 1,578.22 | 0.06% | 1,100 |
| Jan 26, 2026 | 1,640.00 | 1,640.00 | 1,637.00 | 1,637.00 | 1,577.26 | -0.55% | 3,000 |
| Jan 23, 2026 | 1,647.00 | 1,647.00 | 1,646.00 | 1,646.00 | 1,585.93 | -0.30% | 200 |
| Jan 22, 2026 | 1,649.00 | 1,651.00 | 1,649.00 | 1,651.00 | 1,590.74 | 0.73% | 200 |
| Jan 21, 2026 | 1,640.00 | 1,640.00 | 1,639.00 | 1,639.00 | 1,579.18 | -0.06% | 300 |
| Jan 20, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,580.15 | 0.06% | 200 |
| Jan 19, 2026 | 1,635.00 | 1,645.00 | 1,627.00 | 1,639.00 | 1,579.18 | 0.37% | 5,300 |
| Jan 16, 2026 | 1,631.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,573.40 | -0.12% | 900 |
| Jan 15, 2026 | 1,629.00 | 1,635.00 | 1,625.00 | 1,635.00 | 1,575.33 | 0.31% | 1,300 |
| Jan 14, 2026 | 1,634.00 | 1,639.00 | 1,630.00 | 1,630.00 | 1,570.51 | -0.24% | 2,300 |
| Jan 13, 2026 | 1,633.00 | 1,634.00 | 1,633.00 | 1,634.00 | 1,574.36 | -0.12% | 1,300 |
| Jan 9, 2026 | 1,640.00 | 1,640.00 | 1,631.00 | 1,636.00 | 1,576.29 | -0.55% | 600 |
| Jan 8, 2026 | 1,644.00 | 1,645.00 | 1,643.00 | 1,645.00 | 1,584.96 | 0.30% | 500 |
| Jan 7, 2026 | 1,648.00 | 1,648.00 | 1,640.00 | 1,640.00 | 1,580.15 | -0.49% | 400 |
| Jan 6, 2026 | 1,644.00 | 1,660.00 | 1,644.00 | 1,648.00 | 1,587.85 | 0.18% | 500 |
| Jan 5, 2026 | 1,630.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,584.96 | 1.11% | 500 |
| Dec 30, 2025 | 1,635.00 | 1,635.00 | 1,627.00 | 1,627.00 | 1,567.62 | -0.18% | 500 |
| Dec 29, 2025 | 1,665.00 | 1,665.00 | 1,630.00 | 1,630.00 | 1,570.51 | 0.31% | 4,100 |
| Dec 26, 2025 | 1,624.00 | 1,628.00 | 1,623.00 | 1,625.00 | 1,565.69 | - | 1,700 |
| Dec 25, 2025 | 1,627.00 | 1,627.00 | 1,625.00 | 1,625.00 | 1,565.69 | -0.12% | 800 |
| Dec 24, 2025 | 1,625.00 | 1,627.00 | 1,625.00 | 1,627.00 | 1,567.62 | 0.12% | 500 |
| Dec 23, 2025 | 1,622.00 | 1,638.00 | 1,622.00 | 1,625.00 | 1,565.69 | -0.25% | 4,400 |
| Dec 22, 2025 | 1,636.00 | 1,636.00 | 1,629.00 | 1,629.00 | 1,569.55 | 0.56% | 4,600 |
| Dec 19, 2025 | 1,630.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,560.88 | -0.18% | 700 |
| Dec 18, 2025 | 1,621.00 | 1,623.00 | 1,621.00 | 1,623.00 | 1,563.77 | -0.73% | 300 |
| Dec 17, 2025 | 1,622.00 | 1,635.00 | 1,622.00 | 1,635.00 | 1,575.33 | 0.80% | 600 |
| Dec 16, 2025 | 1,622.00 | 1,622.00 | 1,621.00 | 1,622.00 | 1,562.80 | 0.06% | 2,100 |
| Dec 15, 2025 | 1,617.00 | 1,621.00 | 1,617.00 | 1,621.00 | 1,561.84 | -0.31% | 900 |
| Dec 12, 2025 | 1,618.00 | 1,627.00 | 1,618.00 | 1,626.00 | 1,566.66 | 0.56% | 400 |
| Dec 11, 2025 | 1,640.00 | 1,649.00 | 1,610.00 | 1,617.00 | 1,557.99 | -1.40% | 2,000 |
| Dec 10, 2025 | 1,646.00 | 1,646.00 | 1,640.00 | 1,640.00 | 1,580.15 | 0.18% | 200 |
| Dec 8, 2025 | 1,650.00 | 1,650.00 | 1,632.00 | 1,637.00 | 1,577.26 | -0.79% | 400 |
| Dec 5, 2025 | 1,649.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,589.78 | 0.92% | 400 |
| Dec 4, 2025 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,575.33 | -0.91% | 400 |
| Dec 3, 2025 | 1,641.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,589.78 | 0.18% | 3,200 |
| Dec 2, 2025 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,586.89 | - | 200 |
| Dec 1, 2025 | 1,640.00 | 1,647.00 | 1,640.00 | 1,647.00 | 1,586.89 | -0.18% | 400 |
| Nov 28, 2025 | 1,647.00 | 1,650.00 | 1,647.00 | 1,650.00 | 1,589.78 | 0.55% | 400 |
| Nov 27, 2025 | 1,645.00 | 1,645.00 | 1,641.00 | 1,641.00 | 1,581.11 | -0.55% | 200 |
| Nov 26, 2025 | 1,633.00 | 1,650.00 | 1,633.00 | 1,650.00 | 1,589.78 | 1.10% | 400 |
| Nov 25, 2025 | 1,649.00 | 1,649.00 | 1,632.00 | 1,632.00 | 1,572.44 | 0.12% | 300 |
| Nov 21, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,570.51 | -0.73% | 400 |