kabutan

SAKATA INX CORPORATION(4633) Historical

4633
TSE Prime
SAKATA INX CORPORATION
2,339
JPY
-13
(-0.55%)
Mar 16, 9:59 am JST
14.68
USD
Mar 15, 8:59 pm EDT
Result
PTS
outside of trading hours
2,340.8
Mar 16, 9:57 am JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,339 2,352 2,332 2,339 -13 -0.55% 42,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,390 2,513 2,340 2,352 -193 -7.58% 1,461,300
Mar 6, 2026 2,650 2,705 2,421 2,545 -135 -5.04% 1,332,200
Feb 27, 2026 2,736 2,740 2,617 2,680 -21 -0.78% 801,100
Feb 20, 2026 2,510 2,701 2,495 2,701 +206 +8.26% 1,141,300
Feb 13, 2026 2,467 2,611 2,430 2,495 +70 +2.89% 1,400,800
Feb 6, 2026 2,390 2,436 2,335 2,425 +58 +2.45% 1,005,500
Jan 30, 2026 2,400 2,415 2,306 2,367 -62 -2.55% 786,400
Jan 23, 2026 2,454 2,460 2,377 2,429 -20 -0.82% 661,900
Jan 16, 2026 2,434 2,464 2,393 2,449 +64 +2.68% 805,800
Jan 9, 2026 2,373 2,460 2,329 2,385 +16 +0.68% 1,139,200
Dec 30, 2025 2,397 2,406 2,356 2,369 -67 -2.75% 683,400
Dec 26, 2025 2,380 2,447 2,366 2,436 +71 +3.00% 1,904,800
Dec 19, 2025 2,325 2,370 2,264 2,365 +41 +1.76% 1,244,900
Dec 12, 2025 2,280 2,332 2,266 2,324 +64 +2.83% 1,208,800
Dec 5, 2025 2,347 2,349 2,260 2,260 -78 -3.34% 2,544,300
Nov 28, 2025 2,266 2,347 2,241 2,338 +78 +3.45% 1,857,600
Nov 21, 2025 2,324 2,345 2,205 2,260 -64 -2.75% 1,551,500
Nov 14, 2025 2,302 2,370 2,266 2,324 +63 +2.79% 712,000
Nov 7, 2025 2,279 2,315 2,217 2,261 -18 -0.79% 591,800
Oct 31, 2025 2,350 2,378 2,248 2,279 -47 -2.02% 814,900