tiprankstipranks
Trending News
More News >
SAKAI Holdings CO.,LTD (JP:9446)
:9446
Japanese Market
Advertisement

SAKAI Holdings CO.,LTD (9446) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
527.00
528.00
522.00
523.00
523.00
-0.19%
12,900
0.50
Sep 29, 2025
525.00
530.00
523.00
524.00
524.00
+0.19%
24,000
0.94
Sep 26, 2025
539.00
544.00
539.00
539.00
523.00
+2.49%
27,500
1.09
Sep 25, 2025
540.00
543.00
539.00
542.00
525.91
+3.06%
15,500
0.62
Sep 24, 2025
543.00
543.00
541.00
542.00
525.91
+3.25%
8,000
0.32
Sep 22, 2025
541.00
543.00
539.00
541.00
524.94
+3.83%
15,400
0.61
Sep 19, 2025
537.00
540.00
536.00
537.00
521.06
+3.25%
31,000
1.25
Sep 18, 2025
542.00
542.00
535.00
536.00
520.09
+1.73%
59,600
2.50
Sep 17, 2025
551.00
556.00
543.00
543.00
526.88
+2.49%
215,400
10.51
Sep 16, 2025
546.00
549.00
536.00
546.00
529.79
+1.21%
97,600
5.15
Sep 12, 2025
552.00
561.00
552.00
556.00
539.50
+2.14%
47,400
2.60
Sep 11, 2025
560.00
561.00
552.00
561.00
544.35
+3.06%
17,900
0.99
Sep 10, 2025
561.00
564.00
561.00
561.00
544.35
+2.33%
9,200
0.51
Sep 09, 2025
561.00
566.00
560.00
565.00
548.23
+3.79%
8,600
0.48
Sep 08, 2025
572.00
572.00
560.00
561.00
544.35
+2.33%
12,600
0.71
Sep 05, 2025
556.00
565.00
556.00
565.00
548.23
+4.17%
10,000
0.57
Sep 04, 2025
559.00
560.00
556.00
559.00
542.41
+3.06%
12,500
0.72
Sep 03, 2025
571.00
571.00
547.00
559.00
542.41
+1.25%
30,600
1.80
Sep 02, 2025
576.00
577.00
569.00
569.00
552.11
+2.88%
11,300
0.66
Sep 01, 2025
584.00
584.00
566.00
570.00
553.08
+1.81%
25,200
1.49
Aug 29, 2025
576.00
585.00
569.00
577.00
559.87
+3.24%
23,900
1.43
Aug 28, 2025
559.00
577.00
555.00
576.00
558.90
+6.77%
31,200
1.92
Aug 27, 2025
555.00
559.00
553.00
556.00
539.50
+3.43%
11,600
0.72
Aug 26, 2025
550.00
554.00
545.00
554.00
537.55
+4.19%
13,300
0.83
Aug 25, 2025
550.00
550.00
545.00
548.00
531.73
+3.25%
10,400
0.65
Aug 22, 2025
548.00
556.00
537.00
547.00
530.76
+4.20%
49,900
3.19
Aug 21, 2025
522.00
547.00
522.00
541.00
524.94
+7.84%
97,700
6.89
Aug 20, 2025
515.00
518.00
508.00
517.00
501.65
+4.27%
17,400
1.24
Aug 19, 2025
515.00
515.00
508.00
511.00
495.83
+3.67%
19,400
1.40
Aug 18, 2025
503.00
513.00
502.00
508.00
492.92
+3.67%
35,600
2.67
Aug 15, 2025
499.00
505.00
497.00
505.00
490.01
+4.51%
23,200
1.75
Aug 14, 2025
500.00
500.00
493.00
498.00
483.22
+2.65%
23,500
1.82
Aug 13, 2025
500.00
501.00
495.00
500.00
485.16
+3.68%
32,099
2.56
Aug 12, 2025
521.00
527.00
475.00
497.00
482.25
+9.21%
193,100
20.23
Aug 08, 2025
469.00
473.00
468.00
469.00
455.08
+3.72%
29,600
3.24
Aug 07, 2025
465.00
468.00
463.00
466.00
452.17
+3.95%
10,700
1.19
Aug 06, 2025
462.00
465.00
461.00
462.00
448.28
+3.96%
35,000
4.15
Aug 05, 2025
459.00
465.00
458.00
458.00
444.40
+2.83%
28,700
3.57
Aug 04, 2025
458.00
461.00
456.00
459.00
445.37
+2.17%
20,900
2.70
Aug 01, 2025
462.00
466.00
458.00
463.00
449.26
+3.28%
10,800
1.42
Jul 31, 2025
457.00
462.00
456.00
462.00
448.28
+4.42%
7,100
0.94
Jul 30, 2025
455.00
458.00
453.00
456.00
442.46
+3.29%
8,700
1.17
Jul 29, 2025
458.00
458.00
455.00
455.00
441.49
+2.38%
7,100
0.96
Jul 28, 2025
456.00
458.00
453.00
458.00
444.40
+3.74%
15,900
2.19
Jul 25, 2025
453.00
458.00
452.00
455.00
441.49
+3.51%
26,200
3.75
Jul 24, 2025
458.00
459.00
450.00
453.00
439.55
+1.93%
31,300
3.25
Jul 23, 2025
461.00
461.00
458.00
458.00
444.40
+2.83%
17,000
1.80
Jul 22, 2025
460.00
461.00
459.00
459.00
445.37
+2.84%
7,100
0.76
Jul 18, 2025
463.00
464.00
460.00
460.00
446.34
+3.06%
6,700
0.72
Jul 17, 2025
457.00
461.00
457.00
460.00
446.34
+3.74%
13,800
1.51
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis