Sakae Electronics Corporation (TYO:7567)
Japan
· Delayed Price · Currency is JPY 507.00
+5.00 (1.00%)
Mar 10, 2026, 3:30 PM JST
Sakae Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 508.00 | 494.00 | 502.00 | 502.00 | -1.57% | 7,500 |
| Mar 6, 2026 | 494.00 | 510.00 | 486.00 | 510.00 | 510.00 | 3.66% | 4,000 |
| Mar 5, 2026 | 490.00 | 502.00 | 485.00 | 492.00 | 492.00 | 0.41% | 20,500 |
| Mar 4, 2026 | 513.00 | 513.00 | 479.00 | 490.00 | 490.00 | -5.41% | 22,900 |
| Mar 3, 2026 | 522.00 | 522.00 | 513.00 | 518.00 | 518.00 | 0.39% | 3,700 |
| Mar 2, 2026 | 518.00 | 518.00 | 515.00 | 516.00 | 516.00 | -0.58% | 6,900 |
| Feb 27, 2026 | 522.00 | 522.00 | 516.00 | 519.00 | 519.00 | -0.76% | 9,700 |
| Feb 26, 2026 | 524.00 | 525.00 | 523.00 | 523.00 | 523.00 | -0.19% | 5,800 |
| Feb 25, 2026 | 523.00 | 530.00 | 520.00 | 524.00 | 524.00 | 0.77% | 5,300 |
| Feb 24, 2026 | 516.00 | 523.00 | 516.00 | 520.00 | 520.00 | 0.97% | 4,100 |
| Feb 20, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -1.53% | 8,100 |
| Feb 19, 2026 | 545.00 | 545.00 | 521.00 | 523.00 | 523.00 | -4.21% | 25,700 |
| Feb 18, 2026 | 518.00 | 547.00 | 518.00 | 546.00 | 546.00 | 5.81% | 18,400 |
| Feb 17, 2026 | 520.00 | 520.00 | 515.00 | 516.00 | 516.00 | -1.34% | 3,700 |
| Feb 16, 2026 | 521.00 | 523.00 | 513.00 | 523.00 | 523.00 | 2.35% | 9,700 |
| Feb 13, 2026 | 525.00 | 529.00 | 511.00 | 511.00 | 511.00 | -1.73% | 33,500 |
| Feb 12, 2026 | 516.00 | 532.00 | 506.00 | 520.00 | 520.00 | 3.38% | 39,100 |
| Feb 10, 2026 | 505.00 | 505.00 | 500.00 | 503.00 | 503.00 | - | 5,700 |
| Feb 9, 2026 | 509.00 | 509.00 | 503.00 | 503.00 | 503.00 | 0.20% | 5,400 |
| Feb 6, 2026 | 504.00 | 504.00 | 500.00 | 502.00 | 502.00 | -0.59% | 2,200 |
| Feb 5, 2026 | 502.00 | 505.00 | 501.00 | 505.00 | 505.00 | 0.60% | 1,200 |
| Feb 4, 2026 | 504.00 | 505.00 | 501.00 | 502.00 | 502.00 | - | 2,400 |
| Feb 3, 2026 | 505.00 | 505.00 | 500.00 | 502.00 | 502.00 | -0.20% | 2,100 |
| Feb 2, 2026 | 505.00 | 505.00 | 501.00 | 503.00 | 503.00 | 0.80% | 1,500 |
| Jan 30, 2026 | 503.00 | 506.00 | 498.00 | 499.00 | 499.00 | -0.20% | 1,500 |
| Jan 29, 2026 | 499.00 | 501.00 | 498.00 | 500.00 | 500.00 | 0.20% | 1,300 |
| Jan 28, 2026 | 502.00 | 502.00 | 498.00 | 499.00 | 499.00 | -0.40% | 2,000 |
| Jan 27, 2026 | 500.00 | 502.00 | 500.00 | 501.00 | 501.00 | -0.20% | 1,400 |
| Jan 26, 2026 | 500.00 | 503.00 | 500.00 | 502.00 | 502.00 | 0.40% | 2,800 |
| Jan 23, 2026 | 500.00 | 502.00 | 498.00 | 500.00 | 500.00 | 0.40% | 3,700 |
| Jan 22, 2026 | 498.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 2,200 |
| Jan 21, 2026 | 496.00 | 500.00 | 495.00 | 496.00 | 496.00 | -1.59% | 9,900 |
| Jan 20, 2026 | 505.00 | 506.00 | 504.00 | 504.00 | 504.00 | - | 900 |
| Jan 19, 2026 | 507.00 | 508.00 | 503.00 | 504.00 | 504.00 | -0.59% | 3,400 |
| Jan 16, 2026 | 504.00 | 507.00 | 502.00 | 507.00 | 507.00 | 0.60% | 2,400 |
| Jan 15, 2026 | 505.00 | 507.00 | 500.00 | 504.00 | 504.00 | -0.20% | 6,400 |
| Jan 14, 2026 | 508.00 | 509.00 | 500.00 | 505.00 | 505.00 | -0.59% | 7,700 |
| Jan 13, 2026 | 501.00 | 510.00 | 501.00 | 508.00 | 508.00 | 2.01% | 8,200 |
| Jan 9, 2026 | 499.00 | 499.00 | 492.00 | 498.00 | 498.00 | 0.20% | 3,500 |
| Jan 8, 2026 | 506.00 | 507.00 | 497.00 | 497.00 | 497.00 | -1.97% | 6,200 |
| Jan 7, 2026 | 510.00 | 512.00 | 500.00 | 507.00 | 507.00 | - | 11,500 |
| Jan 6, 2026 | 504.00 | 509.00 | 504.00 | 507.00 | 507.00 | 0.60% | 1,300 |
| Jan 5, 2026 | 506.00 | 507.00 | 500.00 | 504.00 | 504.00 | 1.20% | 3,100 |
| Dec 30, 2025 | 501.00 | 501.00 | 498.00 | 498.00 | 498.00 | -0.40% | 2,800 |
| Dec 29, 2025 | 486.00 | 501.00 | 486.00 | 500.00 | 500.00 | 4.17% | 5,500 |
| Dec 26, 2025 | 479.00 | 483.00 | 477.00 | 480.00 | 480.00 | -0.41% | 3,400 |
| Dec 25, 2025 | 487.00 | 487.00 | 480.00 | 482.00 | 482.00 | -0.62% | 3,300 |
| Dec 24, 2025 | 480.00 | 490.00 | 479.00 | 485.00 | 485.00 | 1.25% | 6,800 |
| Dec 23, 2025 | 476.00 | 480.00 | 476.00 | 479.00 | 479.00 | 0.63% | 2,100 |
| Dec 22, 2025 | 475.00 | 478.00 | 472.00 | 476.00 | 476.00 | 1.06% | 1,900 |
| Dec 19, 2025 | 476.00 | 476.00 | 470.00 | 471.00 | 471.00 | -0.21% | 1,700 |
| Dec 18, 2025 | 475.00 | 475.00 | 471.00 | 472.00 | 472.00 | -0.63% | 1,700 |
| Dec 17, 2025 | 469.00 | 476.00 | 464.00 | 475.00 | 475.00 | 1.28% | 7,000 |
| Dec 16, 2025 | 476.00 | 482.00 | 465.00 | 469.00 | 469.00 | -1.47% | 8,700 |
| Dec 15, 2025 | 474.00 | 476.00 | 473.00 | 476.00 | 476.00 | 1.06% | 2,300 |
| Dec 12, 2025 | 471.00 | 473.00 | 471.00 | 471.00 | 471.00 | - | 2,600 |
| Dec 11, 2025 | 472.00 | 472.00 | 470.00 | 471.00 | 471.00 | - | 2,900 |
| Dec 10, 2025 | 472.00 | 472.00 | 470.00 | 471.00 | 471.00 | 0.21% | 1,700 |
| Dec 9, 2025 | 471.00 | 473.00 | 468.00 | 470.00 | 470.00 | - | 1,800 |
| Dec 8, 2025 | 471.00 | 471.00 | 468.00 | 470.00 | 470.00 | 0.86% | 2,100 |
| Dec 5, 2025 | 469.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.64% | 2,900 |
| Dec 4, 2025 | 468.00 | 469.00 | 467.00 | 469.00 | 469.00 | 0.86% | 3,900 |
| Dec 3, 2025 | 470.00 | 470.00 | 463.00 | 465.00 | 465.00 | -0.43% | 1,700 |
| Dec 2, 2025 | 468.00 | 468.00 | 464.00 | 467.00 | 467.00 | - | 5,200 |
| Dec 1, 2025 | 470.00 | 473.00 | 467.00 | 467.00 | 467.00 | - | 6,500 |
| Nov 28, 2025 | 469.00 | 470.00 | 467.00 | 467.00 | 467.00 | - | 1,700 |
| Nov 27, 2025 | 468.00 | 469.00 | 466.00 | 467.00 | 467.00 | -0.21% | 2,800 |
| Nov 26, 2025 | 467.00 | 468.00 | 467.00 | 468.00 | 468.00 | 0.43% | 1,500 |
| Nov 25, 2025 | 470.00 | 471.00 | 466.00 | 466.00 | 466.00 | - | 1,800 |
| Nov 21, 2025 | 464.00 | 466.00 | 462.00 | 466.00 | 466.00 | -0.21% | 3,800 |
| Nov 20, 2025 | 469.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.64% | 10,300 |
| Nov 19, 2025 | 474.00 | 475.00 | 468.00 | 470.00 | 470.00 | -0.84% | 2,000 |
| Nov 18, 2025 | 478.00 | 478.00 | 473.00 | 474.00 | 474.00 | 0.42% | 2,400 |
| Nov 17, 2025 | 474.00 | 474.00 | 471.00 | 472.00 | 472.00 | 0.43% | 2,800 |
| Nov 14, 2025 | 475.00 | 478.00 | 469.00 | 470.00 | 470.00 | -1.05% | 11,400 |
| Nov 13, 2025 | 514.00 | 514.00 | 475.00 | 475.00 | 475.00 | -7.59% | 32,400 |
| Nov 12, 2025 | 511.00 | 515.00 | 503.00 | 514.00 | 514.00 | 0.98% | 5,400 |
| Nov 11, 2025 | 513.00 | 514.00 | 506.00 | 509.00 | 509.00 | 0.79% | 5,300 |
| Nov 10, 2025 | 499.00 | 522.00 | 494.00 | 505.00 | 505.00 | 3.70% | 25,600 |
| Nov 7, 2025 | 487.00 | 491.00 | 482.00 | 487.00 | 487.00 | -0.81% | 3,800 |
| Nov 6, 2025 | 490.00 | 491.00 | 485.00 | 491.00 | 491.00 | 1.45% | 2,100 |
| Nov 5, 2025 | 482.00 | 500.00 | 482.00 | 484.00 | 484.00 | 0.41% | 7,000 |
| Nov 4, 2025 | 480.00 | 484.00 | 477.00 | 482.00 | 482.00 | 1.26% | 1,700 |
| Oct 31, 2025 | 477.00 | 480.00 | 475.00 | 476.00 | 476.00 | 0.63% | 2,600 |
| Oct 30, 2025 | 469.00 | 473.00 | 469.00 | 473.00 | 473.00 | 0.85% | 1,300 |
| Oct 29, 2025 | 476.00 | 476.00 | 469.00 | 469.00 | 469.00 | -1.47% | 4,700 |
| Oct 28, 2025 | 479.00 | 479.00 | 474.00 | 476.00 | 476.00 | - | 4,700 |
| Oct 27, 2025 | 472.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.85% | 1,100 |
| Oct 24, 2025 | 472.00 | 472.00 | 466.00 | 472.00 | 472.00 | - | 2,400 |
| Oct 23, 2025 | 462.00 | 477.00 | 462.00 | 472.00 | 472.00 | 2.16% | 6,100 |
| Oct 22, 2025 | 450.00 | 464.00 | 450.00 | 462.00 | 462.00 | 2.67% | 5,600 |
| Oct 21, 2025 | 443.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1.12% | 18,700 |
| Oct 20, 2025 | 451.00 | 451.00 | 445.00 | 445.00 | 445.00 | -1.33% | 25,300 |
| Oct 17, 2025 | 454.00 | 454.00 | 449.00 | 451.00 | 451.00 | -1.10% | 5,000 |
| Oct 16, 2025 | 458.00 | 459.00 | 446.00 | 456.00 | 456.00 | -1.08% | 13,100 |
| Oct 15, 2025 | 459.00 | 461.00 | 458.00 | 461.00 | 461.00 | - | 9,200 |
| Oct 14, 2025 | 473.00 | 473.00 | 457.00 | 461.00 | 461.00 | -2.95% | 10,400 |
| Oct 10, 2025 | 483.00 | 483.00 | 472.00 | 475.00 | 475.00 | -2.06% | 4,100 |
| Oct 9, 2025 | 485.00 | 485.00 | 481.00 | 485.00 | 485.00 | 0.83% | 1,300 |
| Oct 8, 2025 | 485.00 | 485.00 | 480.00 | 481.00 | 481.00 | 0.21% | 2,100 |