SAKATA INX CORPORATION(4633) Historical

52 Week High Jul 31, 2025

2,167 JPY

52 Week Low Aug 5, 2024

1,314 JPY

Yearly High Jul 31, 2025

2,167 JPY

Yearly Low Apr 7, 2025

1,519 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	2,160	2,200	2,125	2,190	+31	+1.44%	909,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	2,093	2,162	2,085	2,159	+86	+4.15%	722,500
Jul 18, 2025	2,050	2,087	2,010	2,073	+20	+0.97%	798,200
Jul 11, 2025	2,000	2,055	1,955	2,053	+66	+3.32%	1,230,800
Jul 4, 2025	1,966	2,000	1,935	1,987	+32	+1.64%	976,600
Jun 27, 2025	1,911	1,972	1,896	1,955	+40	+2.09%	1,493,200
Jun 20, 2025	1,917	1,950	1,910	1,915	-1	-0.05%	1,029,400
Jun 13, 2025	1,970	2,015	1,910	1,916	-50	-2.54%	1,028,900
Jun 6, 2025	1,927	1,975	1,915	1,966	+38	+1.97%	789,700
May 30, 2025	1,877	1,937	1,875	1,928	+51	+2.72%	687,200
May 23, 2025	1,865	1,897	1,851	1,877	+3	+0.16%	782,100
May 16, 2025	1,850	1,888	1,825	1,874	+41	+2.24%	930,900
May 9, 2025	1,823	1,844	1,806	1,833	+12	+0.66%	704,900
May 2, 2025	1,848	1,854	1,810	1,821	-7	-0.38%	664,600
Apr 25, 2025	1,744	1,834	1,712	1,828	+89	+5.12%	1,042,300
Apr 18, 2025	1,693	1,743	1,686	1,739	+65	+3.88%	916,000
Apr 11, 2025	1,540	1,748	1,519	1,674	-20	-1.18%	1,705,800
Apr 4, 2025	1,930	1,938	1,656	1,694	-275	-13.97%	1,983,400
Mar 28, 2025	1,990	2,006	1,945	1,969	-33	-1.65%	1,032,900
Mar 21, 2025	1,916	2,021	1,905	2,002	+105	+5.54%	862,100
Mar 14, 2025	1,948	1,948	1,818	1,897	-60	-3.07%	1,295,400