Sakae Electronics Corporation (TYO:7567)
Japan
· Delayed Price · Currency is JPY 480.00
-3.00 (-0.62%)
Apr 28, 2026, 3:30 PM JST
Sakae Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | -0.62% | 1,600 |
| Apr 27, 2026 | 485.00 | 489.00 | 480.00 | 483.00 | 483.00 | 0.21% | 2,600 |
| Apr 24, 2026 | 485.00 | 485.00 | 482.00 | 482.00 | 482.00 | -0.62% | 2,200 |
| Apr 23, 2026 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | -0.41% | 1,900 |
| Apr 22, 2026 | 491.00 | 491.00 | 487.00 | 487.00 | 487.00 | -0.81% | 1,000 |
| Apr 21, 2026 | 492.00 | 498.00 | 491.00 | 491.00 | 491.00 | -0.20% | 3,300 |
| Apr 20, 2026 | 487.00 | 494.00 | 486.00 | 492.00 | 492.00 | 1.86% | 5,000 |
| Apr 17, 2026 | 483.00 | 484.00 | 480.00 | 483.00 | 483.00 | 0.63% | 1,200 |
| Apr 16, 2026 | 483.00 | 483.00 | 478.00 | 480.00 | 480.00 | -0.41% | 2,000 |
| Apr 15, 2026 | 479.00 | 482.00 | 479.00 | 482.00 | 482.00 | 1.05% | 1,100 |
| Apr 14, 2026 | 482.00 | 483.00 | 477.00 | 477.00 | 477.00 | -0.83% | 3,500 |
| Apr 13, 2026 | 487.00 | 487.00 | 481.00 | 481.00 | 481.00 | -1.64% | 8,600 |
| Apr 10, 2026 | 488.00 | 489.00 | 484.00 | 489.00 | 489.00 | - | 1,600 |
| Apr 9, 2026 | 490.00 | 490.00 | 486.00 | 489.00 | 489.00 | -0.20% | 1,000 |
| Apr 8, 2026 | 490.00 | 493.00 | 484.00 | 490.00 | 490.00 | 0.62% | 5,400 |
| Apr 7, 2026 | 486.00 | 487.00 | 486.00 | 487.00 | 487.00 | 0.62% | 1,100 |
| Apr 6, 2026 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | 0.21% | 3,300 |
| Apr 3, 2026 | 478.00 | 487.00 | 478.00 | 483.00 | 483.00 | 0.63% | 4,100 |
| Apr 2, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | 0.63% | 2,200 |
| Apr 1, 2026 | 477.00 | 481.00 | 477.00 | 477.00 | 477.00 | 0.42% | 4,900 |
| Mar 31, 2026 | 475.00 | 477.00 | 471.00 | 475.00 | 475.00 | - | 2,600 |
| Mar 30, 2026 | 466.00 | 480.00 | 461.00 | 475.00 | 475.00 | -8.30% | 17,600 |
| Mar 27, 2026 | 513.00 | 518.00 | 509.00 | 518.00 | 508.00 | 0.78% | 8,700 |
| Mar 26, 2026 | 510.00 | 514.00 | 508.00 | 514.00 | 504.08 | 1.18% | 6,300 |
| Mar 25, 2026 | 510.00 | 510.00 | 506.00 | 508.00 | 498.19 | 0.79% | 3,500 |
| Mar 24, 2026 | 505.00 | 506.00 | 500.00 | 504.00 | 494.27 | -0.20% | 5,500 |
| Mar 23, 2026 | 501.00 | 506.00 | 499.00 | 505.00 | 495.25 | -1.17% | 10,200 |
| Mar 19, 2026 | 514.00 | 515.00 | 511.00 | 511.00 | 501.14 | -0.58% | 4,800 |
| Mar 18, 2026 | 513.00 | 515.00 | 512.00 | 514.00 | 504.08 | 0.78% | 2,500 |
| Mar 17, 2026 | 512.00 | 514.00 | 508.00 | 510.00 | 500.15 | - | 5,800 |
| Mar 16, 2026 | 511.00 | 514.00 | 509.00 | 510.00 | 500.15 | - | 3,000 |
| Mar 13, 2026 | 513.00 | 513.00 | 506.00 | 510.00 | 500.15 | 0.20% | 3,200 |
| Mar 12, 2026 | 514.00 | 515.00 | 509.00 | 509.00 | 499.17 | -0.97% | 2,800 |
| Mar 11, 2026 | 510.00 | 515.00 | 509.00 | 514.00 | 504.08 | 1.38% | 4,000 |
| Mar 10, 2026 | 506.00 | 508.00 | 503.00 | 507.00 | 497.21 | 1.00% | 2,700 |
| Mar 9, 2026 | 500.00 | 508.00 | 494.00 | 502.00 | 492.31 | -1.57% | 7,500 |
| Mar 6, 2026 | 494.00 | 510.00 | 486.00 | 510.00 | 500.15 | 3.66% | 4,000 |
| Mar 5, 2026 | 490.00 | 502.00 | 485.00 | 492.00 | 482.50 | 0.41% | 20,500 |
| Mar 4, 2026 | 513.00 | 513.00 | 479.00 | 490.00 | 480.54 | -5.41% | 22,900 |
| Mar 3, 2026 | 522.00 | 522.00 | 513.00 | 518.00 | 508.00 | 0.39% | 3,700 |
| Mar 2, 2026 | 518.00 | 518.00 | 515.00 | 516.00 | 506.04 | -0.58% | 6,900 |
| Feb 27, 2026 | 522.00 | 522.00 | 516.00 | 519.00 | 508.98 | -0.76% | 9,700 |
| Feb 26, 2026 | 524.00 | 525.00 | 523.00 | 523.00 | 512.90 | -0.19% | 5,800 |
| Feb 25, 2026 | 523.00 | 530.00 | 520.00 | 524.00 | 513.88 | 0.77% | 5,300 |
| Feb 24, 2026 | 516.00 | 523.00 | 516.00 | 520.00 | 509.96 | 0.97% | 4,100 |
| Feb 20, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 505.06 | -1.53% | 8,100 |
| Feb 19, 2026 | 545.00 | 545.00 | 521.00 | 523.00 | 512.90 | -4.21% | 25,700 |
| Feb 18, 2026 | 518.00 | 547.00 | 518.00 | 546.00 | 535.46 | 5.81% | 18,400 |
| Feb 17, 2026 | 520.00 | 520.00 | 515.00 | 516.00 | 506.04 | -1.34% | 3,700 |
| Feb 16, 2026 | 521.00 | 523.00 | 513.00 | 523.00 | 512.90 | 2.35% | 9,700 |
| Feb 13, 2026 | 525.00 | 529.00 | 511.00 | 511.00 | 501.14 | -1.73% | 33,500 |
| Feb 12, 2026 | 516.00 | 532.00 | 506.00 | 520.00 | 509.96 | 3.38% | 39,100 |
| Feb 10, 2026 | 505.00 | 505.00 | 500.00 | 503.00 | 493.29 | - | 5,700 |
| Feb 9, 2026 | 509.00 | 509.00 | 503.00 | 503.00 | 493.29 | 0.20% | 5,400 |
| Feb 6, 2026 | 504.00 | 504.00 | 500.00 | 502.00 | 492.31 | -0.59% | 2,200 |
| Feb 5, 2026 | 502.00 | 505.00 | 501.00 | 505.00 | 495.25 | 0.60% | 1,200 |
| Feb 4, 2026 | 504.00 | 505.00 | 501.00 | 502.00 | 492.31 | - | 2,400 |
| Feb 3, 2026 | 505.00 | 505.00 | 500.00 | 502.00 | 492.31 | -0.20% | 2,100 |
| Feb 2, 2026 | 505.00 | 505.00 | 501.00 | 503.00 | 493.29 | 0.80% | 1,500 |
| Jan 30, 2026 | 503.00 | 506.00 | 498.00 | 499.00 | 489.37 | -0.20% | 1,500 |
| Jan 29, 2026 | 499.00 | 501.00 | 498.00 | 500.00 | 490.35 | 0.20% | 1,300 |
| Jan 28, 2026 | 502.00 | 502.00 | 498.00 | 499.00 | 489.37 | -0.40% | 2,000 |
| Jan 27, 2026 | 500.00 | 502.00 | 500.00 | 501.00 | 491.33 | -0.20% | 1,400 |
| Jan 26, 2026 | 500.00 | 503.00 | 500.00 | 502.00 | 492.31 | 0.40% | 2,800 |
| Jan 23, 2026 | 500.00 | 502.00 | 498.00 | 500.00 | 490.35 | 0.40% | 3,700 |
| Jan 22, 2026 | 498.00 | 500.00 | 496.00 | 498.00 | 488.39 | 0.40% | 2,200 |
| Jan 21, 2026 | 496.00 | 500.00 | 495.00 | 496.00 | 486.42 | -1.59% | 9,900 |
| Jan 20, 2026 | 505.00 | 506.00 | 504.00 | 504.00 | 494.27 | - | 900 |
| Jan 19, 2026 | 507.00 | 508.00 | 503.00 | 504.00 | 494.27 | -0.59% | 3,400 |
| Jan 16, 2026 | 504.00 | 507.00 | 502.00 | 507.00 | 497.21 | 0.60% | 2,400 |
| Jan 15, 2026 | 505.00 | 507.00 | 500.00 | 504.00 | 494.27 | -0.20% | 6,400 |
| Jan 14, 2026 | 508.00 | 509.00 | 500.00 | 505.00 | 495.25 | -0.59% | 7,700 |
| Jan 13, 2026 | 501.00 | 510.00 | 501.00 | 508.00 | 498.19 | 2.01% | 8,200 |
| Jan 9, 2026 | 499.00 | 499.00 | 492.00 | 498.00 | 488.39 | 0.20% | 3,500 |
| Jan 8, 2026 | 506.00 | 507.00 | 497.00 | 497.00 | 487.41 | -1.97% | 6,200 |
| Jan 7, 2026 | 510.00 | 512.00 | 500.00 | 507.00 | 497.21 | - | 11,500 |
| Jan 6, 2026 | 504.00 | 509.00 | 504.00 | 507.00 | 497.21 | 0.60% | 1,300 |
| Jan 5, 2026 | 506.00 | 507.00 | 500.00 | 504.00 | 494.27 | 1.20% | 3,100 |
| Dec 30, 2025 | 501.00 | 501.00 | 498.00 | 498.00 | 488.39 | -0.40% | 2,800 |
| Dec 29, 2025 | 486.00 | 501.00 | 486.00 | 500.00 | 490.35 | 4.17% | 5,500 |
| Dec 26, 2025 | 479.00 | 483.00 | 477.00 | 480.00 | 470.73 | -0.41% | 3,400 |
| Dec 25, 2025 | 487.00 | 487.00 | 480.00 | 482.00 | 472.69 | -0.62% | 3,300 |
| Dec 24, 2025 | 480.00 | 490.00 | 479.00 | 485.00 | 475.64 | 1.25% | 6,800 |
| Dec 23, 2025 | 476.00 | 480.00 | 476.00 | 479.00 | 469.75 | 0.63% | 2,100 |
| Dec 22, 2025 | 475.00 | 478.00 | 472.00 | 476.00 | 466.81 | 1.06% | 1,900 |
| Dec 19, 2025 | 476.00 | 476.00 | 470.00 | 471.00 | 461.91 | -0.21% | 1,700 |
| Dec 18, 2025 | 475.00 | 475.00 | 471.00 | 472.00 | 462.89 | -0.63% | 1,700 |
| Dec 17, 2025 | 469.00 | 476.00 | 464.00 | 475.00 | 465.83 | 1.28% | 7,000 |
| Dec 16, 2025 | 476.00 | 482.00 | 465.00 | 469.00 | 459.95 | -1.47% | 8,700 |
| Dec 15, 2025 | 474.00 | 476.00 | 473.00 | 476.00 | 466.81 | 1.06% | 2,300 |
| Dec 12, 2025 | 471.00 | 473.00 | 471.00 | 471.00 | 461.91 | - | 2,600 |
| Dec 11, 2025 | 472.00 | 472.00 | 470.00 | 471.00 | 461.91 | - | 2,900 |
| Dec 10, 2025 | 472.00 | 472.00 | 470.00 | 471.00 | 461.91 | 0.21% | 1,700 |
| Dec 9, 2025 | 471.00 | 473.00 | 468.00 | 470.00 | 460.93 | - | 1,800 |
| Dec 8, 2025 | 471.00 | 471.00 | 468.00 | 470.00 | 460.93 | 0.86% | 2,100 |
| Dec 5, 2025 | 469.00 | 470.00 | 466.00 | 466.00 | 457.00 | -0.64% | 2,900 |
| Dec 4, 2025 | 468.00 | 469.00 | 467.00 | 469.00 | 459.95 | 0.86% | 3,900 |
| Dec 3, 2025 | 470.00 | 470.00 | 463.00 | 465.00 | 456.02 | -0.43% | 1,900 |
| Dec 2, 2025 | 468.00 | 468.00 | 464.00 | 467.00 | 457.98 | - | 5,200 |
| Dec 1, 2025 | 470.00 | 473.00 | 467.00 | 467.00 | 457.98 | - | 6,500 |