kabutan

SAKURA internet Inc.(3778) Historical

3778
TSE Prime
SAKURA internet Inc.
3,065
JPY
-85
(-2.70%)
Dec 5, 1:26 pm JST
19.77
USD
Dec 4, 11:26 pm EST
Result
PTS
outside of trading hours
3,068
Dec 5, 1:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
5,120 JPY
52 Week Low Jul 30, 2025
2,677 JPY
Yearly High Feb 4, 2025
5,020 JPY
Yearly Low Jul 30, 2025
2,677 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,100 3,120 3,025 3,065 -85 -2.70% 233,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,095 3,150 3,090 3,150 +65 +2.11% 299,000
Dec 3, 2025 3,150 3,165 3,085 3,085 -80 -2.53% 300,600
Dec 2, 2025 3,170 3,215 3,155 3,165 +10 +0.32% 303,600
Dec 1, 2025 3,165 3,225 3,155 3,155 +25 +0.80% 449,700
Nov 28, 2025 3,125 3,170 3,110 3,130 -10 -0.32% 366,100
Nov 27, 2025 3,135 3,160 3,125 3,140 +20 +0.64% 223,300
Nov 26, 2025 3,065 3,135 3,060 3,120 +65 +2.13% 238,800
Nov 25, 2025 3,040 3,135 3,020 3,055 +45 +1.50% 429,000
Nov 21, 2025 2,981 3,030 2,980 3,010 -15 -0.50% 357,400
Nov 20, 2025 3,070 3,075 3,000 3,025 +35 +1.17% 369,500
Nov 19, 2025 2,978 3,020 2,907 2,990 +12 +0.40% 471,300
Nov 18, 2025 3,000 3,020 2,943 2,978 -47 -1.55% 567,800
Nov 17, 2025 3,085 3,085 3,005 3,025 -80 -2.58% 492,000
Nov 14, 2025 3,150 3,190 3,105 3,105 -80 -2.51% 391,700
Nov 13, 2025 3,200 3,210 3,165 3,185 -20 -0.62% 466,200
Nov 12, 2025 3,200 3,235 3,185 3,205 0 0.00% 331,000
Nov 11, 2025 3,210 3,250 3,185 3,205 0 0.00% 452,800
Nov 10, 2025 3,155 3,220 3,155 3,205 +55 +1.75% 391,300
Nov 7, 2025 3,115 3,150 3,075 3,150 +20 +0.64% 545,900
Nov 6, 2025 3,305 3,305 3,130 3,130 -170 -5.15% 762,700