kabutan

SAKATA INX CORPORATION(4633) Historical

4633
TSE Prime
SAKATA INX CORPORATION
2,324
JPY
0
(0.00%)
Dec 15, 3:30 pm JST
14.99
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
2,380 JPY
52 Week Low Apr 7, 2025
1,519 JPY
Yearly High Sep 29, 2025
2,380 JPY
Yearly Low Apr 7, 2025
1,519 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,325 2,331 2,303 2,324 0 0.00% 215,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,300 2,332 2,293 2,324 +58 +2.56% 309,600
Dec 11, 2025 2,305 2,314 2,266 2,266 -17 -0.74% 238,600
Dec 10, 2025 2,290 2,299 2,281 2,283 0 0.00% 245,300
Dec 9, 2025 2,284 2,289 2,269 2,283 -9 -0.39% 160,900
Dec 8, 2025 2,280 2,292 2,271 2,292 +32 +1.42% 254,400
Dec 5, 2025 2,278 2,278 2,260 2,260 -20 -0.88% 265,100
Dec 4, 2025 2,280 2,288 2,268 2,280 +8 +0.35% 368,400
Dec 3, 2025 2,277 2,289 2,262 2,272 -6 -0.26% 1,412,000
Dec 2, 2025 2,315 2,315 2,274 2,278 -22 -0.96% 253,700
Dec 1, 2025 2,347 2,349 2,296 2,300 -38 -1.63% 245,100
Nov 28, 2025 2,311 2,347 2,309 2,338 +34 +1.48% 316,400
Nov 27, 2025 2,299 2,314 2,280 2,304 -1 -0.04% 702,300
Nov 26, 2025 2,269 2,305 2,260 2,305 +53 +2.35% 613,200
Nov 25, 2025 2,266 2,272 2,241 2,252 -8 -0.35% 225,700
Nov 21, 2025 2,210 2,263 2,210 2,260 +46 +2.08% 267,200
Nov 20, 2025 2,245 2,247 2,205 2,214 +6 +0.27% 208,400
Nov 19, 2025 2,220 2,245 2,208 2,208 -10 -0.45% 294,000
Nov 18, 2025 2,289 2,302 2,214 2,218 -121 -5.17% 690,900
Nov 17, 2025 2,324 2,345 2,304 2,339 +15 +0.65% 91,000
Nov 14, 2025 2,340 2,350 2,324 2,324 -46 -1.94% 179,300