Skip to main content
Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan flag Japan · Delayed Price · Currency is JPY
2,757.00
-19.00 (-0.68%)
At close: Mar 9, 2026

Sakai Moving Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,753.002,797.002,736.002,776.002,776.00-0.11%137,500
Mar 5, 20262,784.002,795.002,765.002,779.002,779.001.16%110,400
Mar 4, 20262,751.002,753.002,701.002,747.002,747.00-1.12%189,100
Mar 3, 20262,858.002,858.002,778.002,778.002,778.00-3.58%212,500
Mar 2, 20262,898.002,902.002,872.002,881.002,881.00-1.54%145,000
Feb 27, 20262,930.002,930.002,914.002,926.002,926.000.24%78,300
Feb 26, 20262,925.002,928.002,905.002,919.002,919.000.34%89,300
Feb 25, 20262,926.002,926.002,901.002,909.002,909.00-0.82%68,600
Feb 24, 20262,910.002,945.002,895.002,933.002,933.001.31%67,000
Feb 20, 20262,902.002,903.002,885.002,895.002,895.00-0.86%51,100
Feb 19, 20262,910.002,920.002,891.002,920.002,920.000.24%47,900
Feb 18, 20262,906.002,917.002,892.002,913.002,913.001.11%40,400
Feb 17, 20262,885.002,905.002,881.002,881.002,881.00-0.17%44,200
Feb 16, 20262,906.002,910.002,885.002,886.002,886.00-0.69%58,100
Feb 13, 20262,975.002,975.002,891.002,906.002,906.00-1.29%85,600
Feb 12, 20262,932.002,974.002,932.002,944.002,944.001.17%107,000
Feb 10, 20262,972.003,010.002,903.002,910.002,910.00-1.66%127,500
Feb 9, 20262,984.002,984.002,950.002,959.002,959.000.68%62,300
Feb 6, 20262,966.002,966.002,931.002,939.002,939.00-0.94%66,400
Feb 5, 20262,997.002,997.002,967.002,967.002,967.000.27%58,800
Feb 4, 20262,957.002,979.002,938.002,959.002,959.00-0.03%52,600
Feb 3, 20262,906.002,962.002,906.002,960.002,960.002.03%52,400
Feb 2, 20262,931.002,942.002,901.002,901.002,901.00-0.51%47,900
Jan 30, 20262,928.002,928.002,904.002,916.002,916.000.31%55,300
Jan 29, 20262,901.002,910.002,876.002,907.002,907.000.24%46,700
Jan 28, 20262,937.002,937.002,900.002,900.002,900.00-1.26%42,300
Jan 27, 20262,944.002,944.002,922.002,937.002,937.00-0.74%43,300
Jan 26, 20262,954.002,977.002,949.002,959.002,959.00-0.90%78,000
Jan 23, 20262,986.003,015.002,976.002,986.002,986.000.17%45,900
Jan 22, 20262,953.002,986.002,953.002,981.002,981.001.19%45,400
Jan 21, 20262,973.002,973.002,941.002,946.002,946.00-1.31%49,400
Jan 20, 20262,969.002,998.002,963.002,985.002,985.000.54%49,500
Jan 19, 20262,982.002,986.002,965.002,969.002,969.00-0.30%36,900
Jan 16, 20262,960.002,978.002,950.002,978.002,978.000.37%47,200
Jan 15, 20262,964.002,985.002,964.002,967.002,967.00-0.07%36,400
Jan 14, 20262,951.002,976.002,951.002,969.002,969.000.61%42,500
Jan 13, 20262,980.002,980.002,938.002,951.002,951.000.37%40,400
Jan 9, 20262,939.002,957.002,925.002,940.002,940.000.68%50,200
Jan 8, 20262,911.002,935.002,910.002,920.002,920.00-0.14%43,700
Jan 7, 20262,910.002,927.002,901.002,924.002,924.00-0.10%40,200
Jan 6, 20262,905.002,927.002,900.002,927.002,927.001.11%45,800
Jan 5, 20262,867.002,903.002,863.002,895.002,895.000.98%55,400
Dec 30, 20252,856.002,872.002,849.002,867.002,867.000.56%45,400
Dec 29, 20252,860.002,866.002,840.002,851.002,851.00-0.04%52,300
Dec 26, 20252,836.002,854.002,834.002,852.002,852.00-0.11%52,400
Dec 25, 20252,837.002,857.002,830.002,855.002,855.000.85%27,400
Dec 24, 20252,850.002,857.002,818.002,831.002,831.00-0.88%36,800
Dec 23, 20252,832.002,859.002,822.002,856.002,856.001.13%48,500
Dec 22, 20252,859.002,859.002,806.002,824.002,824.00-1.22%95,300
Dec 19, 20252,862.002,872.002,850.002,859.002,859.00-0.69%70,000
Dec 18, 20252,836.002,883.002,827.002,879.002,879.002.13%66,500
Dec 17, 20252,841.002,843.002,811.002,819.002,819.00-0.77%41,200
Dec 16, 20252,833.002,863.002,829.002,841.002,841.000.46%41,800
Dec 15, 20252,807.002,832.002,796.002,828.002,828.001.04%48,700
Dec 12, 20252,810.002,813.002,795.002,799.002,799.000.47%52,900
Dec 11, 20252,827.002,827.002,780.002,786.002,786.00-0.78%49,400
Dec 10, 20252,806.002,826.002,806.002,808.002,808.000.07%53,500
Dec 9, 20252,836.002,836.002,793.002,806.002,806.00-0.53%41,100
Dec 8, 20252,805.002,823.002,799.002,821.002,821.000.97%42,300
Dec 5, 20252,816.002,821.002,784.002,794.002,794.00-1.24%41,900
Dec 4, 20252,803.002,829.002,793.002,829.002,829.001.11%77,300
Dec 3, 20252,830.002,830.002,798.002,798.002,798.00-0.89%46,100
Dec 2, 20252,840.002,840.002,812.002,823.002,823.00-0.56%42,000
Dec 1, 20252,862.002,869.002,830.002,839.002,839.00-0.56%56,100
Nov 28, 20252,861.002,871.002,851.002,855.002,855.00-0.21%41,900
Nov 27, 20252,851.002,870.002,847.002,861.002,861.000.35%51,700
Nov 26, 20252,860.002,871.002,844.002,851.002,851.000.07%60,600
Nov 25, 20252,876.002,876.002,829.002,849.002,849.00-1.04%63,100
Nov 21, 20252,799.002,879.002,798.002,879.002,879.003.34%109,400
Nov 20, 20252,764.002,799.002,764.002,786.002,786.000.80%45,700
Nov 19, 20252,751.002,774.002,750.002,764.002,764.000.47%56,200
Nov 18, 20252,769.002,780.002,751.002,751.002,751.00-0.97%50,300
Nov 17, 20252,774.002,785.002,763.002,778.002,778.000.14%40,300
Nov 14, 20252,778.002,792.002,772.002,774.002,774.00-0.57%38,200
Nov 13, 20252,821.002,821.002,777.002,790.002,790.00-0.61%45,400
Nov 12, 20252,800.002,833.002,800.002,807.002,807.000.61%54,700
Nov 11, 20252,799.002,811.002,767.002,790.002,790.00-1.03%72,400
Nov 10, 20252,875.002,877.002,754.002,819.002,819.00-1.54%143,000
Nov 7, 20252,850.002,863.002,824.002,863.002,863.001.09%45,600
Nov 6, 20252,821.002,847.002,813.002,832.002,832.000.39%45,100
Nov 5, 20252,838.002,849.002,792.002,821.002,821.00-0.60%58,100
Nov 4, 20252,801.002,841.002,796.002,838.002,838.000.75%51,200
Oct 31, 20252,795.002,821.002,785.002,817.002,817.000.79%48,000
Oct 30, 20252,800.002,817.002,788.002,795.002,795.000.25%57,800
Oct 29, 20252,851.002,851.002,785.002,788.002,788.00-2.55%66,100
Oct 28, 20252,919.002,919.002,857.002,861.002,861.00-2.22%39,400
Oct 27, 20252,899.002,928.002,892.002,926.002,926.001.25%52,500
Oct 24, 20252,915.002,926.002,884.002,890.002,890.00-0.62%40,300
Oct 23, 20252,902.002,924.002,892.002,908.002,908.000.21%56,500
Oct 22, 20252,866.002,905.002,866.002,902.002,902.001.26%77,600
Oct 21, 20252,869.002,881.002,860.002,866.002,866.00-0.10%31,300
Oct 20, 20252,883.002,883.002,860.002,869.002,869.000.60%43,100
Oct 17, 20252,846.002,861.002,839.002,852.002,852.000.07%46,400
Oct 16, 20252,867.002,875.002,845.002,850.002,850.00-0.42%44,700
Oct 15, 20252,868.002,870.002,852.002,862.002,862.000.60%47,900
Oct 14, 20252,831.002,855.002,824.002,845.002,845.00-0.21%68,600
Oct 10, 20252,841.002,851.002,825.002,851.002,851.00-0.77%62,000
Oct 9, 20252,869.002,879.002,857.002,873.002,873.000.21%61,800
Oct 8, 20252,919.002,945.002,867.002,867.002,867.00-1.71%58,200
Oct 7, 20252,880.002,917.002,877.002,917.002,917.001.00%69,600