Skip to main content
Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan flag Japan · Delayed Price · Currency is JPY
2,320.00
-155.00 (-6.26%)
Mar 9, 2026, 3:30 PM JST

Sakurajima Futo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,478.002,498.002,453.002,475.002,475.00-1.63%3,100
Mar 5, 20262,470.002,542.002,470.002,516.002,516.004.92%9,000
Mar 4, 20262,423.002,489.002,381.002,398.002,398.00-4.84%21,700
Mar 3, 20262,586.002,617.002,520.002,520.002,520.00-2.55%14,700
Mar 2, 20262,625.002,641.002,500.002,586.002,586.00-2.27%20,400
Feb 27, 20262,558.002,673.002,558.002,646.002,646.001.93%13,100
Feb 26, 20262,577.002,622.002,570.002,596.002,596.000.19%4,600
Feb 25, 20262,624.002,645.002,591.002,591.002,591.00-0.80%5,300
Feb 24, 20262,657.002,657.002,605.002,612.002,612.00-2.32%9,100
Feb 20, 20262,674.002,699.002,641.002,674.002,674.00-1.33%10,900
Feb 19, 20262,663.002,710.002,637.002,710.002,710.001.88%18,300
Feb 18, 20262,648.002,688.002,625.002,660.002,660.001.14%8,900
Feb 17, 20262,653.002,691.002,610.002,630.002,630.00-0.87%16,400
Feb 16, 20262,629.002,697.002,628.002,653.002,653.001.84%22,200
Feb 13, 20262,674.002,674.002,593.002,605.002,605.00-3.02%10,300
Feb 12, 20262,681.002,700.002,653.002,686.002,686.001.70%14,700
Feb 10, 20262,630.002,676.002,625.002,641.002,641.000.65%15,900
Feb 9, 20262,735.002,743.002,614.002,624.002,624.00-1.91%39,300
Feb 6, 20262,599.002,691.002,565.002,675.002,675.002.57%32,200
Feb 5, 20262,569.002,611.002,569.002,608.002,608.000.38%9,400
Feb 4, 20262,542.002,598.002,540.002,598.002,598.002.28%8,000
Feb 3, 20262,539.002,574.002,535.002,540.002,540.000.51%7,600
Feb 2, 20262,550.002,591.002,527.002,527.002,527.00-2.21%13,500
Jan 30, 20262,538.002,584.002,528.002,584.002,584.001.85%9,200
Jan 29, 20262,579.002,579.002,528.002,537.002,537.00-2.05%11,800
Jan 28, 20262,603.002,609.002,536.002,590.002,590.00-1.26%18,900
Jan 27, 20262,581.002,649.002,555.002,623.002,623.001.04%15,900
Jan 26, 20262,629.002,633.002,556.002,596.002,596.00-1.22%37,500
Jan 23, 20262,911.002,911.002,601.002,628.002,628.00-9.54%153,800
Jan 22, 20262,855.002,999.002,767.002,905.002,905.003.49%79,400
Jan 21, 20262,732.002,819.002,724.002,807.002,807.001.45%32,200
Jan 20, 20262,798.002,821.002,735.002,767.002,767.00-1.50%33,000
Jan 19, 20262,760.002,813.002,651.002,809.002,809.002.48%51,300
Jan 16, 20262,900.002,907.002,690.002,741.002,741.00-0.33%73,500
Jan 15, 20262,715.002,820.002,675.002,750.002,750.000.36%56,500
Jan 14, 20262,725.002,909.002,625.002,740.002,740.008.51%118,200
Jan 13, 20262,435.002,639.002,435.002,525.002,525.004.17%49,300
Jan 9, 20262,423.002,435.002,381.002,424.002,424.000.04%4,900
Jan 8, 20262,447.002,465.002,423.002,423.002,423.00-0.94%8,000
Jan 7, 20262,440.002,465.002,429.002,446.002,446.000.25%11,100
Jan 6, 20262,421.002,469.002,421.002,440.002,440.001.20%13,100
Jan 5, 20262,421.002,444.002,406.002,411.002,411.000.84%5,900
Dec 30, 20252,424.002,433.002,391.002,391.002,391.00-1.36%5,600
Dec 29, 20252,428.002,458.002,419.002,424.002,424.000.12%12,400
Dec 26, 20252,465.002,465.002,421.002,421.002,421.00-1.78%8,400
Dec 25, 20252,473.002,481.002,450.002,465.002,465.000.37%10,500
Dec 24, 20252,540.002,599.002,456.002,456.002,456.00-3.31%26,500
Dec 23, 20252,515.002,550.002,480.002,540.002,540.000.99%20,000
Dec 22, 20252,477.002,525.002,457.002,515.002,515.002.44%33,300
Dec 19, 20252,371.002,477.002,368.002,455.002,455.003.54%34,600
Dec 18, 20252,381.002,381.002,367.002,371.002,371.00-1.21%5,900
Dec 17, 20252,387.002,403.002,377.002,400.002,400.000.54%18,200
Dec 16, 20252,431.002,431.002,371.002,387.002,387.00-1.85%29,400
Dec 15, 20252,414.002,460.002,414.002,432.002,432.00-0.53%35,300
Dec 12, 20252,422.002,467.002,422.002,445.002,445.001.03%14,900
Dec 11, 20252,444.002,444.002,420.002,420.002,420.00-1.35%13,700
Dec 10, 20252,468.002,486.002,443.002,453.002,453.00-1.29%13,100
Dec 9, 20252,457.002,495.002,424.002,485.002,485.00-19,700
Dec 8, 20252,445.002,490.002,440.002,485.002,485.000.98%14,400
Dec 5, 20252,500.002,514.002,435.002,461.002,461.00-1.56%22,200
Dec 4, 20252,479.002,500.002,460.002,500.002,500.000.85%13,500
Dec 3, 20252,501.002,515.002,470.002,479.002,479.00-0.88%15,000
Dec 2, 20252,550.002,566.002,500.002,501.002,501.00-2.46%23,700
Dec 1, 20252,693.002,710.002,537.002,564.002,564.00-3.28%38,500
Nov 28, 20252,669.002,675.002,630.002,651.002,651.00-0.67%27,600
Nov 27, 20252,645.002,675.002,600.002,669.002,669.001.25%26,300
Nov 26, 20252,500.002,641.002,500.002,636.002,636.005.95%43,800
Nov 25, 20252,596.002,599.002,435.002,488.002,488.00-1.39%32,100
Nov 21, 20252,510.002,560.002,500.002,523.002,523.00-2.13%30,500
Nov 20, 20252,545.002,580.002,510.002,578.002,578.003.33%32,800
Nov 19, 20252,556.002,613.002,471.002,495.002,495.00-4.77%65,300
Nov 18, 20252,709.002,847.002,565.002,620.002,620.00-1.87%184,200
Nov 17, 20252,499.002,728.002,424.002,670.002,670.0015.04%252,100
Nov 14, 20252,310.002,374.002,310.002,321.002,321.000.30%13,700
Nov 13, 20252,413.002,413.002,299.002,314.002,314.00-2.85%20,400
Nov 12, 20252,280.002,398.002,260.002,382.002,382.005.07%29,800
Nov 11, 20252,260.002,310.002,241.002,267.002,267.000.35%16,100
Nov 10, 20252,236.002,339.002,202.002,259.002,259.000.94%21,800
Nov 7, 20252,340.002,340.002,191.002,238.002,238.00-5.01%47,000
Nov 6, 20252,396.002,435.002,351.002,356.002,356.00-3.68%27,600
Nov 5, 20252,409.002,457.002,363.002,446.002,446.00-3.28%34,700
Nov 4, 20252,496.002,550.002,465.002,529.002,529.002.60%25,100
Oct 31, 20252,481.002,538.002,436.002,465.002,465.00-0.64%22,000
Oct 30, 20252,479.002,513.002,425.002,481.002,481.00-0.48%35,800
Oct 29, 20252,591.002,610.002,450.002,493.002,493.00-3.86%58,100
Oct 28, 20252,638.002,699.002,560.002,593.002,593.00-2.81%48,100
Oct 27, 20252,800.002,869.002,620.002,668.002,668.00-10.32%151,300
Oct 24, 20253,145.003,225.002,913.002,975.002,975.00-4.95%270,500
Oct 23, 20252,870.003,400.002,851.003,130.003,130.003.47%545,500
Oct 22, 20253,435.003,530.002,875.003,025.003,025.00-15.38%752,500
Oct 21, 20253,600.003,850.003,450.003,575.003,575.0013.49%844,100
Oct 20, 20253,150.003,150.003,150.003,150.003,150.0019.00%38,000
Oct 17, 20252,616.002,816.002,386.002,647.002,647.0014.29%477,500
Oct 16, 20252,184.002,316.002,036.002,316.002,316.0020.88%220,600
Oct 15, 20251,829.001,950.001,829.001,916.001,916.004.93%7,200
Oct 14, 20251,872.001,882.001,760.001,826.001,826.00-2.82%9,000
Oct 10, 20251,838.001,879.001,808.001,879.001,879.003.19%6,700
Oct 9, 20251,811.001,849.001,798.001,821.001,821.000.94%6,700
Oct 8, 20251,851.001,858.001,804.001,804.001,804.00-2.54%9,600
Oct 7, 20251,886.001,886.001,850.001,851.001,851.00-1.44%3,800