Skip to main content
Sakai Moving Service Co.,Ltd. (TYO:9039)
Japan flag Japan · Delayed Price · Currency is JPY
2,932.00
+42.00 (1.45%)
Apr 28, 2026, 3:30 PM JST

Sakai Moving Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,897.002,932.002,889.002,932.002,932.001.45%83,600
Apr 27, 20262,891.002,900.002,872.002,890.002,890.00-0.10%106,500
Apr 24, 20262,912.002,925.002,890.002,893.002,893.00-0.96%72,800
Apr 23, 20262,912.002,955.002,899.002,921.002,921.00-1.35%94,700
Apr 22, 20262,900.002,961.002,886.002,961.002,961.002.10%125,800
Apr 21, 20262,899.002,915.002,883.002,900.002,900.000.69%61,500
Apr 20, 20262,922.002,935.002,864.002,880.002,880.00-1.06%63,300
Apr 17, 20262,914.002,929.002,905.002,911.002,911.00-0.10%72,500
Apr 16, 20262,946.002,974.002,902.002,914.002,914.00-0.65%104,600
Apr 15, 20262,919.002,943.002,915.002,933.002,933.001.14%65,400
Apr 14, 20262,918.002,925.002,893.002,900.002,900.00-0.24%56,800
Apr 13, 20262,884.002,919.002,883.002,907.002,907.000.52%49,900
Apr 10, 20262,919.002,931.002,888.002,892.002,892.00-0.38%62,100
Apr 9, 20262,896.002,929.002,893.002,903.002,903.000.10%54,400
Apr 8, 20262,905.002,915.002,893.002,900.002,900.001.36%84,300
Apr 7, 20262,845.002,873.002,845.002,861.002,861.000.85%45,100
Apr 6, 20262,818.002,846.002,801.002,837.002,837.000.71%61,100
Apr 3, 20262,818.002,830.002,803.002,817.002,817.000.50%53,300
Apr 2, 20262,770.002,803.002,770.002,803.002,803.001.19%70,200
Apr 1, 20262,778.002,779.002,750.002,770.002,770.001.32%71,100
Mar 31, 20262,728.002,764.002,715.002,734.002,734.000.70%100,800
Mar 30, 20262,650.002,715.002,648.002,715.002,715.00-3.00%189,500
Mar 27, 20262,800.002,802.002,785.002,799.002,731.000.47%264,700
Mar 26, 20262,781.002,786.002,765.002,786.002,718.320.22%168,100
Mar 25, 20262,779.002,787.002,773.002,780.002,712.460.98%106,500
Mar 24, 20262,719.002,753.002,708.002,753.002,686.122.38%101,700
Mar 23, 20262,709.002,716.002,680.002,689.002,623.67-1.14%184,900
Mar 19, 20262,755.002,766.002,720.002,720.002,653.92-1.91%109,600
Mar 18, 20262,756.002,773.002,752.002,773.002,705.630.80%71,900
Mar 17, 20262,738.002,762.002,738.002,751.002,684.170.92%90,100
Mar 16, 20262,704.002,740.002,702.002,726.002,659.770.52%115,700
Mar 13, 20262,706.002,734.002,706.002,712.002,646.11-0.84%110,600
Mar 12, 20262,757.002,761.002,725.002,735.002,668.55-1.51%135,000
Mar 11, 20262,799.002,799.002,771.002,777.002,709.53-0.11%81,600
Mar 10, 20262,773.002,797.002,767.002,780.002,712.460.83%88,500
Mar 9, 20262,702.002,773.002,700.002,757.002,690.02-0.68%168,100
Mar 6, 20262,753.002,797.002,736.002,776.002,708.56-0.11%137,500
Mar 5, 20262,784.002,795.002,765.002,779.002,711.491.16%110,400
Mar 4, 20262,751.002,753.002,701.002,747.002,680.26-1.12%189,100
Mar 3, 20262,858.002,858.002,778.002,778.002,710.51-3.58%212,500
Mar 2, 20262,898.002,902.002,872.002,881.002,811.01-1.54%145,000
Feb 27, 20262,930.002,930.002,914.002,926.002,854.910.24%78,300
Feb 26, 20262,925.002,928.002,905.002,919.002,848.080.34%89,300
Feb 25, 20262,926.002,926.002,901.002,909.002,838.33-0.82%68,600
Feb 24, 20262,910.002,945.002,895.002,933.002,861.741.31%67,000
Feb 20, 20262,902.002,903.002,885.002,895.002,824.67-0.86%51,100
Feb 19, 20262,910.002,920.002,891.002,920.002,849.060.24%47,900
Feb 18, 20262,906.002,917.002,892.002,913.002,842.231.11%40,400
Feb 17, 20262,885.002,905.002,881.002,881.002,811.01-0.17%44,200
Feb 16, 20262,906.002,910.002,885.002,886.002,815.89-0.69%58,100
Feb 13, 20262,975.002,975.002,891.002,906.002,835.40-1.29%85,600
Feb 12, 20262,932.002,974.002,932.002,944.002,872.481.17%107,000
Feb 10, 20262,972.003,010.002,903.002,910.002,839.30-1.66%127,500
Feb 9, 20262,984.002,984.002,950.002,959.002,887.110.68%62,300
Feb 6, 20262,966.002,966.002,931.002,939.002,867.60-0.94%66,400
Feb 5, 20262,997.002,997.002,967.002,967.002,894.920.27%58,800
Feb 4, 20262,957.002,979.002,938.002,959.002,887.11-0.03%52,600
Feb 3, 20262,906.002,962.002,906.002,960.002,888.092.03%52,400
Feb 2, 20262,931.002,942.002,901.002,901.002,830.52-0.51%47,900
Jan 30, 20262,928.002,928.002,904.002,916.002,845.160.31%55,300
Jan 29, 20262,901.002,910.002,876.002,907.002,836.380.24%46,700
Jan 28, 20262,937.002,937.002,900.002,900.002,829.55-1.26%42,300
Jan 27, 20262,944.002,944.002,922.002,937.002,865.65-0.74%43,300
Jan 26, 20262,954.002,977.002,949.002,959.002,887.11-0.90%78,000
Jan 23, 20262,986.003,015.002,976.002,986.002,913.460.17%45,900
Jan 22, 20262,953.002,986.002,953.002,981.002,908.581.19%45,400
Jan 21, 20262,973.002,973.002,941.002,946.002,874.43-1.31%49,400
Jan 20, 20262,969.002,998.002,963.002,985.002,912.480.54%49,500
Jan 19, 20262,982.002,986.002,965.002,969.002,896.87-0.30%36,900
Jan 16, 20262,960.002,978.002,950.002,978.002,905.650.37%47,200
Jan 15, 20262,964.002,985.002,964.002,967.002,894.92-0.07%36,400
Jan 14, 20262,951.002,976.002,951.002,969.002,896.870.61%42,500
Jan 13, 20262,980.002,980.002,938.002,951.002,879.310.37%40,400
Jan 9, 20262,939.002,957.002,925.002,940.002,868.570.68%50,200
Jan 8, 20262,911.002,935.002,910.002,920.002,849.06-0.14%43,700
Jan 7, 20262,910.002,927.002,901.002,924.002,852.96-0.10%40,200
Jan 6, 20262,905.002,927.002,900.002,927.002,855.891.11%45,800
Jan 5, 20262,867.002,903.002,863.002,895.002,824.670.98%55,400
Dec 30, 20252,856.002,872.002,849.002,867.002,797.350.56%45,400
Dec 29, 20252,860.002,866.002,840.002,851.002,781.74-0.04%52,300
Dec 26, 20252,836.002,854.002,834.002,852.002,782.71-0.11%52,400
Dec 25, 20252,837.002,857.002,830.002,855.002,785.640.85%27,400
Dec 24, 20252,850.002,857.002,818.002,831.002,762.22-0.88%36,800
Dec 23, 20252,832.002,859.002,822.002,856.002,786.621.13%48,500
Dec 22, 20252,859.002,859.002,806.002,824.002,755.39-1.22%95,300
Dec 19, 20252,862.002,872.002,850.002,859.002,789.54-0.69%70,000
Dec 18, 20252,836.002,883.002,827.002,879.002,809.062.13%66,500
Dec 17, 20252,841.002,843.002,811.002,819.002,750.51-0.77%41,200
Dec 16, 20252,833.002,863.002,829.002,841.002,771.980.46%41,800
Dec 15, 20252,807.002,832.002,796.002,828.002,759.301.04%48,700
Dec 12, 20252,810.002,813.002,795.002,799.002,731.000.47%52,900
Dec 11, 20252,827.002,827.002,780.002,786.002,718.32-0.78%49,400
Dec 10, 20252,806.002,826.002,806.002,808.002,739.780.07%53,500
Dec 9, 20252,836.002,836.002,793.002,806.002,737.83-0.53%41,100
Dec 8, 20252,805.002,823.002,799.002,821.002,752.470.97%42,300
Dec 5, 20252,816.002,821.002,784.002,794.002,726.12-1.24%41,900
Dec 4, 20252,803.002,829.002,793.002,829.002,760.271.11%77,300
Dec 3, 20252,830.002,830.002,798.002,798.002,730.02-0.89%46,100
Dec 2, 20252,840.002,840.002,812.002,823.002,754.42-0.56%42,000
Dec 1, 20252,862.002,869.002,830.002,839.002,770.03-0.56%56,100