kabutan

SAKAI Holdings CO.,LTD(9446) Historical

9446
TSE Standard
SAKAI Holdings CO.,LTD
691
JPY
+12
(+1.77%)
Dec 12, 3:30 pm JST
4.43
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
715 JPY
52 Week Low Apr 7, 2025
399 JPY
Yearly High Nov 26, 2025
715 JPY
Yearly Low Apr 7, 2025
399 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 683 697 678 691 +12 +1.77% 26,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 685 685 676 679 +3 +0.44% 21,000
Dec 10, 2025 685 685 672 676 0 0.00% 16,600
Dec 9, 2025 672 676 670 676 +3 +0.45% 14,500
Dec 8, 2025 669 673 664 673 0 0.00% 22,300
Dec 5, 2025 680 680 671 673 -8 -1.17% 16,600
Dec 4, 2025 677 682 673 681 +4 +0.59% 21,000
Dec 3, 2025 672 679 661 677 +7 +1.04% 12,000
Dec 2, 2025 669 672 665 670 +1 +0.15% 12,100
Dec 1, 2025 697 697 667 669 -20 -2.90% 44,100
Nov 28, 2025 685 698 680 689 -2 -0.29% 13,400
Nov 27, 2025 700 700 683 691 +1 +0.14% 19,000
Nov 26, 2025 711 715 676 690 -21 -2.95% 59,700
Nov 25, 2025 670 713 670 711 +41 +6.12% 58,700
Nov 21, 2025 667 673 646 670 +1 +0.15% 35,200
Nov 20, 2025 664 672 654 669 +7 +1.06% 34,700
Nov 19, 2025 647 664 647 662 +7 +1.07% 29,600
Nov 18, 2025 650 656 643 655 -10 -1.50% 29,800
Nov 17, 2025 629 666 609 665 +46 +7.43% 244,800
Nov 14, 2025 626 626 615 619 +93 +17.68% 212,900
Nov 13, 2025 529 531 526 526 -1 -0.19% 10,100