Skip to main content
Sakurajima Futo Kaisha, Ltd. (TYO:9353)
Japan flag Japan · Delayed Price · Currency is JPY
2,266.00
+6.00 (0.27%)
Apr 28, 2026, 3:30 PM JST

Sakurajima Futo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,264.002,278.002,264.002,266.002,266.000.27%900
Apr 27, 20262,277.002,284.002,251.002,260.002,260.00-1.27%2,100
Apr 24, 20262,278.002,290.002,278.002,289.002,289.000.22%1,500
Apr 23, 20262,301.002,305.002,284.002,284.002,284.00-0.74%3,100
Apr 22, 20262,301.002,318.002,300.002,301.002,301.00-0.78%1,700
Apr 21, 20262,318.002,335.002,318.002,319.002,319.00-2.03%2,400
Apr 20, 20262,386.002,386.002,310.002,367.002,367.000.47%1,800
Apr 17, 20262,285.002,360.002,285.002,356.002,356.003.11%5,800
Apr 16, 20262,297.002,318.002,285.002,285.002,285.00-1.00%2,100
Apr 15, 20262,326.002,326.002,280.002,308.002,308.001.41%1,100
Apr 14, 20262,366.002,366.002,245.002,276.002,276.000.44%5,000
Apr 13, 20262,280.002,284.002,266.002,266.002,266.00-1.05%1,300
Apr 10, 20262,307.002,316.002,266.002,290.002,290.00-1.08%1,600
Apr 9, 20262,317.002,317.002,270.002,315.002,315.00-0.09%4,100
Apr 8, 20262,312.002,317.002,275.002,317.002,317.002.43%3,700
Apr 7, 20262,271.002,273.002,262.002,262.002,262.00-0.96%2,000
Apr 6, 20262,305.002,318.002,275.002,284.002,284.000.62%2,200
Apr 3, 20262,290.002,319.002,266.002,270.002,270.000.09%2,700
Apr 2, 20262,346.002,346.002,268.002,268.002,268.00-3.98%3,400
Apr 1, 20262,328.002,408.002,307.002,362.002,362.001.46%4,100
Mar 31, 20262,277.002,328.002,231.002,328.002,328.000.04%4,600
Mar 30, 20262,296.002,327.002,261.002,327.002,327.00-4.63%6,000
Mar 27, 20262,434.002,497.002,422.002,440.002,395.00-0.77%8,200
Mar 26, 20262,432.002,459.002,431.002,459.002,413.650.16%700
Mar 25, 20262,460.002,480.002,419.002,455.002,409.721.57%2,100
Mar 24, 20262,341.002,423.002,322.002,417.002,372.425.04%6,300
Mar 23, 20262,350.002,350.002,280.002,301.002,258.56-5.11%9,100
Mar 19, 20262,474.002,474.002,425.002,425.002,380.28-2.57%3,200
Mar 18, 20262,477.002,511.002,477.002,489.002,443.100.48%3,300
Mar 17, 20262,473.002,524.002,462.002,477.002,431.320.16%9,600
Mar 16, 20262,450.002,498.002,425.002,473.002,427.39-1.08%2,900
Mar 13, 20262,446.002,517.002,400.002,500.002,453.892.21%2,700
Mar 12, 20262,455.002,497.002,367.002,446.002,400.89-1.85%20,900
Mar 11, 20262,508.002,543.002,474.002,492.002,446.040.20%3,900
Mar 10, 20262,376.002,509.002,376.002,487.002,441.137.20%14,800
Mar 9, 20262,371.002,378.002,296.002,320.002,277.21-6.26%12,800
Mar 6, 20262,478.002,498.002,453.002,475.002,429.35-1.63%3,100
Mar 5, 20262,470.002,542.002,470.002,516.002,469.604.92%9,000
Mar 4, 20262,423.002,489.002,381.002,398.002,353.77-4.84%21,700
Mar 3, 20262,586.002,617.002,520.002,520.002,473.52-2.55%14,700
Mar 2, 20262,625.002,641.002,500.002,586.002,538.31-2.27%20,400
Feb 27, 20262,558.002,673.002,558.002,646.002,597.201.93%13,100
Feb 26, 20262,577.002,622.002,570.002,596.002,548.120.19%4,600
Feb 25, 20262,624.002,645.002,591.002,591.002,543.22-0.80%5,300
Feb 24, 20262,657.002,657.002,605.002,612.002,563.83-2.32%9,100
Feb 20, 20262,674.002,699.002,641.002,674.002,624.68-1.33%10,900
Feb 19, 20262,663.002,710.002,637.002,710.002,660.021.88%18,300
Feb 18, 20262,648.002,688.002,625.002,660.002,610.941.14%8,900
Feb 17, 20262,653.002,691.002,610.002,630.002,581.50-0.87%16,400
Feb 16, 20262,629.002,697.002,628.002,653.002,604.071.84%22,200
Feb 13, 20262,674.002,674.002,593.002,605.002,556.96-3.02%10,300
Feb 12, 20262,681.002,700.002,653.002,686.002,636.461.70%14,700
Feb 10, 20262,630.002,676.002,625.002,641.002,592.290.65%15,900
Feb 9, 20262,735.002,743.002,614.002,624.002,575.61-1.91%39,300
Feb 6, 20262,599.002,691.002,565.002,675.002,625.672.57%32,200
Feb 5, 20262,569.002,611.002,569.002,608.002,559.900.38%9,400
Feb 4, 20262,542.002,598.002,540.002,598.002,550.092.28%8,000
Feb 3, 20262,539.002,574.002,535.002,540.002,493.160.51%7,600
Feb 2, 20262,550.002,591.002,527.002,527.002,480.40-2.21%13,500
Jan 30, 20262,538.002,584.002,528.002,584.002,536.341.85%9,200
Jan 29, 20262,579.002,579.002,528.002,537.002,490.21-2.05%11,800
Jan 28, 20262,603.002,609.002,536.002,590.002,542.23-1.26%18,900
Jan 27, 20262,581.002,649.002,555.002,623.002,574.631.04%15,900
Jan 26, 20262,629.002,633.002,556.002,596.002,548.12-1.22%37,500
Jan 23, 20262,911.002,911.002,601.002,628.002,579.53-9.54%153,800
Jan 22, 20262,855.002,999.002,767.002,905.002,851.423.49%79,400
Jan 21, 20262,732.002,819.002,724.002,807.002,755.231.45%32,200
Jan 20, 20262,798.002,821.002,735.002,767.002,715.97-1.50%33,000
Jan 19, 20262,760.002,813.002,651.002,809.002,757.192.48%51,300
Jan 16, 20262,900.002,907.002,690.002,741.002,690.45-0.33%73,500
Jan 15, 20262,715.002,820.002,675.002,750.002,699.280.36%56,500
Jan 14, 20262,725.002,909.002,625.002,740.002,689.478.51%118,200
Jan 13, 20262,435.002,639.002,435.002,525.002,478.434.17%49,300
Jan 9, 20262,423.002,435.002,381.002,424.002,379.300.04%4,900
Jan 8, 20262,447.002,465.002,423.002,423.002,378.31-0.94%8,000
Jan 7, 20262,440.002,465.002,429.002,446.002,400.890.25%11,100
Jan 6, 20262,421.002,469.002,421.002,440.002,395.001.20%13,100
Jan 5, 20262,421.002,444.002,406.002,411.002,366.530.84%5,900
Dec 30, 20252,424.002,433.002,391.002,391.002,346.90-1.36%5,600
Dec 29, 20252,428.002,458.002,419.002,424.002,379.300.12%12,400
Dec 26, 20252,465.002,465.002,421.002,421.002,376.35-1.78%8,400
Dec 25, 20252,473.002,481.002,450.002,465.002,419.540.37%10,500
Dec 24, 20252,540.002,599.002,456.002,456.002,410.70-3.31%26,500
Dec 23, 20252,515.002,550.002,480.002,540.002,493.160.99%20,000
Dec 22, 20252,477.002,525.002,457.002,515.002,468.622.44%33,300
Dec 19, 20252,371.002,477.002,368.002,455.002,409.723.54%34,600
Dec 18, 20252,381.002,381.002,367.002,371.002,327.27-1.21%5,900
Dec 17, 20252,387.002,403.002,377.002,400.002,355.740.54%18,200
Dec 16, 20252,431.002,431.002,371.002,387.002,342.98-1.85%29,400
Dec 15, 20252,414.002,460.002,414.002,432.002,387.15-0.53%35,300
Dec 12, 20252,422.002,467.002,422.002,445.002,399.911.03%14,900
Dec 11, 20252,444.002,444.002,420.002,420.002,375.37-1.35%13,700
Dec 10, 20252,468.002,486.002,443.002,453.002,407.76-1.29%13,100
Dec 9, 20252,457.002,495.002,424.002,485.002,439.17-19,700
Dec 8, 20252,445.002,490.002,440.002,485.002,439.170.98%14,400
Dec 5, 20252,500.002,514.002,435.002,461.002,415.61-1.56%22,200
Dec 4, 20252,479.002,500.002,460.002,500.002,453.890.85%13,500
Dec 3, 20252,501.002,515.002,470.002,479.002,433.28-0.88%15,000
Dec 2, 20252,550.002,566.002,500.002,501.002,454.88-2.46%23,700
Dec 1, 20252,693.002,710.002,537.002,564.002,516.71-3.28%38,500