SAKAI Holdings CO.,LTD (TYO:9446)
Japan
· Delayed Price · Currency is JPY 701.00
-7.00 (-0.99%)
Apr 28, 2026, 3:30 PM JST
SAKAI Holdings CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 703.00 | 708.00 | 696.00 | 701.00 | 701.00 | -0.99% | 5,000 |
| Apr 27, 2026 | 709.00 | 713.00 | 700.00 | 708.00 | 708.00 | -0.14% | 6,200 |
| Apr 24, 2026 | 736.00 | 736.00 | 709.00 | 709.00 | 709.00 | -2.74% | 7,200 |
| Apr 23, 2026 | 748.00 | 748.00 | 721.00 | 729.00 | 729.00 | -2.54% | 11,300 |
| Apr 22, 2026 | 741.00 | 748.00 | 729.00 | 748.00 | 748.00 | 0.94% | 17,600 |
| Apr 21, 2026 | 725.00 | 745.00 | 722.00 | 741.00 | 741.00 | 1.65% | 30,300 |
| Apr 20, 2026 | 704.00 | 729.00 | 701.00 | 729.00 | 729.00 | 4.14% | 30,700 |
| Apr 17, 2026 | 698.00 | 709.00 | 689.00 | 700.00 | 700.00 | - | 56,200 |
| Apr 16, 2026 | 690.00 | 707.00 | 690.00 | 700.00 | 700.00 | 1.45% | 27,000 |
| Apr 15, 2026 | 709.00 | 712.00 | 687.00 | 690.00 | 690.00 | -2.54% | 10,300 |
| Apr 14, 2026 | 698.00 | 712.00 | 690.00 | 708.00 | 708.00 | 1.29% | 31,300 |
| Apr 13, 2026 | 674.00 | 699.00 | 674.00 | 699.00 | 699.00 | 3.71% | 41,600 |
| Apr 10, 2026 | 686.00 | 686.00 | 673.00 | 674.00 | 674.00 | -1.75% | 9,400 |
| Apr 9, 2026 | 676.00 | 686.00 | 668.00 | 686.00 | 686.00 | 1.93% | 11,100 |
| Apr 8, 2026 | 664.00 | 673.00 | 656.00 | 673.00 | 673.00 | 1.82% | 13,700 |
| Apr 7, 2026 | 656.00 | 661.00 | 653.00 | 661.00 | 661.00 | 1.23% | 4,100 |
| Apr 6, 2026 | 658.00 | 658.00 | 651.00 | 653.00 | 653.00 | -0.15% | 5,500 |
| Apr 3, 2026 | 653.00 | 658.00 | 652.00 | 654.00 | 654.00 | 0.15% | 4,600 |
| Apr 2, 2026 | 658.00 | 664.00 | 648.00 | 653.00 | 653.00 | -0.46% | 14,900 |
| Apr 1, 2026 | 645.00 | 656.00 | 637.00 | 656.00 | 656.00 | 2.98% | 27,500 |
| Mar 31, 2026 | 647.00 | 648.00 | 631.00 | 637.00 | 637.00 | -1.39% | 19,400 |
| Mar 30, 2026 | 659.00 | 659.00 | 642.00 | 646.00 | 646.00 | -5.83% | 30,900 |
| Mar 27, 2026 | 663.00 | 686.00 | 663.00 | 686.00 | 669.00 | 2.39% | 16,100 |
| Mar 26, 2026 | 688.00 | 691.00 | 668.00 | 670.00 | 653.40 | -1.47% | 12,300 |
| Mar 25, 2026 | 684.00 | 685.00 | 666.00 | 680.00 | 663.15 | 2.26% | 15,200 |
| Mar 24, 2026 | 678.00 | 678.00 | 655.00 | 665.00 | 648.52 | -0.30% | 52,900 |
| Mar 23, 2026 | 680.00 | 680.00 | 666.00 | 667.00 | 650.47 | -3.05% | 22,700 |
| Mar 19, 2026 | 689.00 | 691.00 | 688.00 | 688.00 | 670.95 | -0.43% | 7,700 |
| Mar 18, 2026 | 692.00 | 694.00 | 690.00 | 691.00 | 673.88 | 0.44% | 4,800 |
| Mar 17, 2026 | 695.00 | 696.00 | 685.00 | 688.00 | 670.95 | -0.15% | 9,700 |
| Mar 16, 2026 | 692.00 | 693.00 | 686.00 | 689.00 | 671.93 | -0.58% | 6,600 |
| Mar 13, 2026 | 699.00 | 707.00 | 692.00 | 693.00 | 675.83 | -0.43% | 26,300 |
| Mar 12, 2026 | 706.00 | 707.00 | 692.00 | 696.00 | 678.75 | -1.56% | 19,100 |
| Mar 11, 2026 | 706.00 | 710.00 | 702.00 | 707.00 | 689.48 | 0.14% | 10,500 |
| Mar 10, 2026 | 700.00 | 718.00 | 698.00 | 706.00 | 688.50 | 0.86% | 11,500 |
| Mar 9, 2026 | 701.00 | 701.00 | 676.00 | 700.00 | 682.65 | -2.37% | 35,900 |
| Mar 6, 2026 | 711.00 | 719.00 | 711.00 | 717.00 | 699.23 | 1.27% | 5,300 |
| Mar 5, 2026 | 703.00 | 727.00 | 703.00 | 708.00 | 690.45 | 2.46% | 19,600 |
| Mar 4, 2026 | 690.00 | 729.00 | 685.00 | 691.00 | 673.88 | 1.02% | 36,900 |
| Mar 3, 2026 | 724.00 | 730.00 | 681.00 | 684.00 | 667.05 | -6.04% | 49,900 |
| Mar 2, 2026 | 735.00 | 735.00 | 722.00 | 728.00 | 709.96 | -1.62% | 8,400 |
| Feb 27, 2026 | 741.00 | 744.00 | 736.00 | 740.00 | 721.66 | -0.27% | 5,000 |
| Feb 26, 2026 | 731.00 | 745.00 | 731.00 | 742.00 | 723.61 | 1.92% | 6,000 |
| Feb 25, 2026 | 755.00 | 758.00 | 722.00 | 728.00 | 709.96 | -3.45% | 13,700 |
| Feb 24, 2026 | 743.00 | 756.00 | 739.00 | 754.00 | 735.31 | 1.62% | 20,300 |
| Feb 20, 2026 | 745.00 | 745.00 | 733.00 | 742.00 | 723.61 | -0.27% | 14,100 |
| Feb 19, 2026 | 739.00 | 744.00 | 733.00 | 744.00 | 725.56 | 0.95% | 20,400 |
| Feb 18, 2026 | 727.00 | 739.00 | 715.00 | 737.00 | 718.74 | 1.52% | 33,200 |
| Feb 17, 2026 | 713.00 | 726.00 | 703.00 | 726.00 | 708.01 | 2.25% | 38,800 |
| Feb 16, 2026 | 700.00 | 710.00 | 688.00 | 710.00 | 692.41 | 2.90% | 56,600 |
| Feb 13, 2026 | 693.00 | 697.00 | 690.00 | 690.00 | 672.90 | -0.29% | 17,100 |
| Feb 12, 2026 | 693.00 | 693.00 | 690.00 | 692.00 | 674.85 | -0.14% | 18,400 |
| Feb 10, 2026 | 694.00 | 695.00 | 689.00 | 693.00 | 675.83 | -0.14% | 8,900 |
| Feb 9, 2026 | 696.00 | 698.00 | 694.00 | 694.00 | 676.80 | 0.87% | 10,000 |
| Feb 6, 2026 | 690.00 | 693.00 | 688.00 | 688.00 | 670.95 | -0.29% | 7,900 |
| Feb 5, 2026 | 692.00 | 695.00 | 690.00 | 690.00 | 672.90 | -0.29% | 6,100 |
| Feb 4, 2026 | 688.00 | 694.00 | 688.00 | 692.00 | 674.85 | 0.58% | 11,000 |
| Feb 3, 2026 | 690.00 | 692.00 | 688.00 | 688.00 | 670.95 | -0.29% | 6,100 |
| Feb 2, 2026 | 690.00 | 694.00 | 689.00 | 690.00 | 672.90 | -0.29% | 8,700 |
| Jan 30, 2026 | 684.00 | 693.00 | 684.00 | 692.00 | 674.85 | 0.73% | 11,500 |
| Jan 29, 2026 | 690.00 | 690.00 | 686.00 | 687.00 | 669.98 | -0.58% | 6,200 |
| Jan 28, 2026 | 691.00 | 695.00 | 690.00 | 691.00 | 673.88 | -0.86% | 5,400 |
| Jan 27, 2026 | 701.00 | 701.00 | 682.00 | 697.00 | 679.73 | -0.57% | 21,800 |
| Jan 26, 2026 | 702.00 | 704.00 | 701.00 | 701.00 | 683.63 | - | 4,900 |
| Jan 23, 2026 | 710.00 | 717.00 | 701.00 | 701.00 | 683.63 | -1.13% | 9,800 |
| Jan 22, 2026 | 718.00 | 718.00 | 709.00 | 709.00 | 691.43 | 0.14% | 3,000 |
| Jan 21, 2026 | 708.00 | 718.00 | 707.00 | 708.00 | 690.45 | -0.28% | 10,200 |
| Jan 20, 2026 | 708.00 | 710.00 | 703.00 | 710.00 | 692.41 | 0.28% | 17,500 |
| Jan 19, 2026 | 695.00 | 712.00 | 695.00 | 708.00 | 690.45 | 2.16% | 47,100 |
| Jan 16, 2026 | 690.00 | 697.00 | 689.00 | 693.00 | 675.83 | 1.02% | 9,700 |
| Jan 15, 2026 | 691.00 | 693.00 | 685.00 | 686.00 | 669.00 | -0.58% | 21,900 |
| Jan 14, 2026 | 688.00 | 694.00 | 687.00 | 690.00 | 672.90 | 0.29% | 10,900 |
| Jan 13, 2026 | 692.00 | 692.00 | 686.00 | 688.00 | 670.95 | 0.15% | 9,200 |
| Jan 9, 2026 | 684.00 | 690.00 | 684.00 | 687.00 | 669.98 | 0.44% | 7,200 |
| Jan 8, 2026 | 699.00 | 703.00 | 681.00 | 684.00 | 667.05 | -2.01% | 25,100 |
| Jan 7, 2026 | 692.00 | 704.00 | 692.00 | 698.00 | 680.70 | 0.87% | 12,800 |
| Jan 6, 2026 | 695.00 | 695.00 | 682.00 | 692.00 | 674.85 | 0.87% | 25,800 |
| Jan 5, 2026 | 672.00 | 690.00 | 672.00 | 686.00 | 669.00 | 2.85% | 19,900 |
| Dec 30, 2025 | 668.00 | 672.00 | 665.00 | 667.00 | 650.47 | 0.15% | 10,800 |
| Dec 29, 2025 | 675.00 | 675.00 | 656.00 | 666.00 | 649.50 | 1.68% | 48,700 |
| Dec 26, 2025 | 660.00 | 675.00 | 653.00 | 655.00 | 638.77 | -0.76% | 14,200 |
| Dec 25, 2025 | 661.00 | 663.00 | 655.00 | 660.00 | 643.64 | -0.15% | 14,900 |
| Dec 24, 2025 | 664.00 | 665.00 | 653.00 | 661.00 | 644.62 | -0.30% | 33,100 |
| Dec 23, 2025 | 683.00 | 683.00 | 663.00 | 663.00 | 646.57 | -1.92% | 15,700 |
| Dec 22, 2025 | 682.00 | 682.00 | 675.00 | 676.00 | 659.25 | -1.46% | 13,800 |
| Dec 19, 2025 | 668.00 | 699.00 | 668.00 | 686.00 | 669.00 | 2.24% | 16,100 |
| Dec 18, 2025 | 681.00 | 681.00 | 662.00 | 671.00 | 654.37 | - | 19,000 |
| Dec 17, 2025 | 681.00 | 682.00 | 668.00 | 671.00 | 654.37 | -2.47% | 17,800 |
| Dec 16, 2025 | 708.00 | 708.00 | 684.00 | 688.00 | 670.95 | -1.85% | 16,700 |
| Dec 15, 2025 | 691.00 | 708.00 | 691.00 | 701.00 | 683.63 | 1.45% | 29,300 |
| Dec 12, 2025 | 683.00 | 697.00 | 678.00 | 691.00 | 673.88 | 1.77% | 26,000 |
| Dec 11, 2025 | 685.00 | 685.00 | 676.00 | 679.00 | 662.17 | 0.44% | 21,000 |
| Dec 10, 2025 | 685.00 | 685.00 | 672.00 | 676.00 | 659.25 | - | 16,600 |
| Dec 9, 2025 | 672.00 | 676.00 | 670.00 | 676.00 | 659.25 | 0.45% | 14,500 |
| Dec 8, 2025 | 669.00 | 673.00 | 664.00 | 673.00 | 656.32 | - | 22,300 |
| Dec 5, 2025 | 680.00 | 680.00 | 671.00 | 673.00 | 656.32 | -1.17% | 16,600 |
| Dec 4, 2025 | 677.00 | 682.00 | 673.00 | 681.00 | 664.12 | 0.59% | 21,000 |
| Dec 3, 2025 | 672.00 | 679.00 | 661.00 | 677.00 | 660.22 | 1.04% | 12,000 |
| Dec 2, 2025 | 669.00 | 672.00 | 665.00 | 670.00 | 653.40 | 0.15% | 12,100 |
| Dec 1, 2025 | 697.00 | 697.00 | 667.00 | 669.00 | 652.42 | -2.90% | 44,100 |