kabutan

SAKATA INX CORPORATION(4633) Historical

4633
TSE Prime
SAKATA INX CORPORATION
2,270
JPY
-10
(-0.44%)
Dec 5, 1:35 pm JST
14.64
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
2,271.9
Dec 5, 1:34 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,347 2,349 2,260 2,270 -68 -2.91% 2,464,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,279 2,370 2,205 2,338 +59 +2.59% 4,712,900
Oct, 2025 2,310 2,378 2,200 2,279 -48 -2.06% 3,127,400
Sep, 2025 2,260 2,380 2,235 2,327 +65 +2.87% 4,012,800
Aug, 2025 2,173 2,322 2,141 2,262 +104 +4.82% 3,654,400
Jul, 2025 1,945 2,167 1,935 2,158 +211 +10.84% 4,054,100
Jun, 2025 1,927 2,015 1,896 1,947 +19 +0.99% 4,605,700
May, 2025 1,845 1,937 1,806 1,928 +78 +4.22% 3,389,200
Apr, 2025 1,930 1,938 1,519 1,850 -68 -3.55% 5,735,400
Mar, 2025 1,855 2,021 1,818 1,918 +96 +5.27% 4,932,700
Feb, 2025 1,700 1,969 1,696 1,822 +111 +6.49% 4,624,700
Jan, 2025 1,745 1,746 1,614 1,711 -33 -1.89% 2,558,400
Dec, 2024 1,530 1,753 1,523 1,744 +220 +14.44% 4,529,200
Nov, 2024 1,535 1,597 1,488 1,524 -29 -1.87% 2,447,200
Oct, 2024 1,624 1,682 1,498 1,553 -58 -3.60% 2,331,400
Sep, 2024 1,704 1,704 1,483 1,611 -77 -4.56% 2,296,800
Aug, 2024 1,755 1,762 1,314 1,688 -93 -5.22% 3,318,700
Jul, 2024 1,825 1,879 1,700 1,781 -23 -1.27% 2,721,200
Jun, 2024 1,910 1,917 1,749 1,804 -104 -5.45% 3,328,300
May, 2024 1,600 1,913 1,542 1,908 +302 +18.80% 3,487,500
Apr, 2024 1,585 1,683 1,497 1,606 +32 +2.03% 2,573,300