kabutan

SAKATA INX CORPORATION(4633) Historical

4633
TSE Prime
SAKATA INX CORPORATION
2,268
JPY
-12
(-0.53%)
Dec 5, 12:52 pm JST
14.62
USD
Dec 4, 10:52 pm EST
Result
PTS
outside of trading hours
2,269
Dec 5, 12:44 pm JST
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 5, 2025 2,278 2,278 2,260 2,268 -12 -0.53% 155,100

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 2,370 2,370 2,348 2,370 +24 +1.02% 124,200
Nov 12, 2025 2,322 2,353 2,312 2,346 +36 +1.56% 123,600
Nov 11, 2025 2,319 2,320 2,283 2,310 +3 +0.13% 98,700
Nov 10, 2025 2,302 2,308 2,266 2,307 +46 +2.03% 186,200
Nov 7, 2025 2,282 2,292 2,223 2,261 -21 -0.92% 169,900
Nov 6, 2025 2,276 2,301 2,272 2,282 +13 +0.57% 104,300