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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,347 2,349 2,260 2,270 -68 -2.91% 2,464,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,279 2,342 2,265 2,326 +62 +2.74% 607,100
Oct 17, 2025 2,212 2,279 2,200 2,264 +24 +1.07% 500,800
Oct 10, 2025 2,331 2,363 2,240 2,240 -51 -2.23% 765,500
Oct 3, 2025 2,374 2,380 2,241 2,291 -74 -3.13% 821,000
Sep 26, 2025 2,330 2,374 2,307 2,365 +28 +1.20% 977,100
Sep 19, 2025 2,296 2,337 2,246 2,337 +41 +1.79% 1,137,700
Sep 12, 2025 2,302 2,324 2,272 2,296 +5 +0.22% 833,000
Sep 5, 2025 2,260 2,293 2,235 2,291 +29 +1.28% 683,100
Aug 29, 2025 2,312 2,322 2,239 2,262 -36 -1.57% 671,600
Aug 22, 2025 2,284 2,314 2,267 2,298 +28 +1.23% 733,600
Aug 15, 2025 2,225 2,271 2,205 2,270 +68 +3.09% 843,200
Aug 8, 2025 2,148 2,265 2,141 2,202 +12 +0.55% 1,246,600
Aug 1, 2025 2,160 2,200 2,125 2,190 +31 +1.44% 749,900
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