kabutan

Sakai Moving Service Co.,Ltd.(9039) Historical

9039
TSE Prime
Sakai Moving Service Co.,Ltd.
2,794
JPY
-35
(-1.24%)
Dec 5, 3:30 pm JST
18.07
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
3,100 JPY
52 Week Low Apr 7, 2025
2,269 JPY
Yearly High Sep 26, 2025
3,100 JPY
Yearly Low Apr 7, 2025
2,269 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,862 2,869 2,784 2,794 -61 -2.14% 305,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,876 2,876 2,829 2,855 -24 -0.83% 217,300
Nov 21, 2025 2,774 2,879 2,750 2,879 +105 +3.79% 301,900
Nov 14, 2025 2,875 2,877 2,754 2,774 -89 -3.11% 353,700
Nov 7, 2025 2,801 2,863 2,792 2,863 +46 +1.63% 200,000
Oct 31, 2025 2,899 2,928 2,785 2,817 -73 -2.53% 263,800
Oct 24, 2025 2,883 2,926 2,860 2,890 +38 +1.33% 248,800
Oct 17, 2025 2,831 2,875 2,824 2,852 +1 +0.04% 207,600
Oct 10, 2025 2,907 2,945 2,825 2,851 -26 -0.90% 315,700
Oct 3, 2025 3,060 3,060 2,845 2,877 -208 -6.74% 585,600
Sep 26, 2025 2,981 3,100 2,979 3,085 +104 +3.49% 1,454,400
Sep 19, 2025 2,981 3,015 2,965 2,981 -3 -0.10% 722,700
Sep 12, 2025 2,945 3,020 2,938 2,984 +29 +0.98% 543,100
Sep 5, 2025 2,922 2,979 2,909 2,955 +34 +1.16% 408,600
Aug 29, 2025 2,916 2,935 2,881 2,921 +6 +0.21% 378,500
Aug 22, 2025 2,850 2,950 2,844 2,915 +80 +2.82% 378,900
Aug 15, 2025 2,932 2,945 2,821 2,835 -104 -3.54% 335,200
Aug 8, 2025 2,700 2,950 2,692 2,939 +213 +7.81% 525,300
Aug 1, 2025 2,700 2,734 2,663 2,726 +26 +0.96% 223,300
Jul 25, 2025 2,660 2,707 2,637 2,700 +20 +0.75% 174,500
Jul 18, 2025 2,657 2,683 2,628 2,680 +23 +0.87% 198,200