kabutan

SAKATA INX CORPORATION(4633) Historical

4633
TSE Prime
SAKATA INX CORPORATION
2,352
JPY
-32
(-1.34%)
Mar 13, 3:30 pm JST
14.75
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 24, 2026
2,740 JPY
52 Week Low Apr 7, 2025
1,519 JPY
Yearly High Feb 24, 2026
2,740 JPY
Yearly Low Apr 7, 2025
1,519 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,351 2,374 2,340 2,352 -32 -1.34% 310,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,436 2,441 2,370 2,384 -33 -1.37% 270,200
Mar 11, 2026 2,498 2,513 2,417 2,417 -51 -2.07% 310,800
Mar 10, 2026 2,445 2,489 2,434 2,468 +61 +2.53% 215,100
Mar 9, 2026 2,390 2,418 2,347 2,407 -138 -5.42% 354,400
Mar 6, 2026 2,490 2,546 2,486 2,545 -22 -0.86% 220,400
Mar 5, 2026 2,568 2,613 2,540 2,567 +72 +2.89% 310,400
Mar 4, 2026 2,524 2,541 2,421 2,495 -128 -4.88% 350,100
Mar 3, 2026 2,670 2,705 2,602 2,623 -77 -2.85% 249,900
Mar 2, 2026 2,650 2,700 2,623 2,700 +20 +0.75% 201,400
Feb 27, 2026 2,650 2,684 2,636 2,680 +35 +1.32% 158,100
Feb 26, 2026 2,634 2,657 2,617 2,645 +11 +0.42% 179,400
Feb 25, 2026 2,678 2,682 2,619 2,634 -44 -1.64% 213,000
Feb 24, 2026 2,736 2,740 2,673 2,678 -23 -0.85% 250,600
Feb 20, 2026 2,655 2,701 2,629 2,701 +25 +0.93% 214,400
Feb 19, 2026 2,680 2,683 2,610 2,676 +10 +0.38% 179,400
Feb 18, 2026 2,614 2,666 2,609 2,666 +66 +2.54% 198,900
Feb 17, 2026 2,579 2,612 2,568 2,600 +27 +1.05% 184,000
Feb 16, 2026 2,510 2,573 2,495 2,573 +78 +3.13% 364,600
Feb 13, 2026 2,598 2,600 2,470 2,495 -116 -4.44% 430,800
Feb 12, 2026 2,520 2,611 2,445 2,611 +107 +4.27% 479,300