kabutan

SAKAI Holdings CO.,LTD(9446) Historical

9446
TSE Standard
SAKAI Holdings CO.,LTD
525
JPY
+1
(+0.19%)
Oct 9, 9:00 am JST
3.43
USD
Oct 8, 8:00 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 29, 2025
585 JPY
52 Week Low Apr 7, 2025
399 JPY
Yearly High Aug 29, 2025
585 JPY
Yearly Low Apr 7, 2025
399 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 525 525 525 525 +1 +0.19% 1,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 525 527 524 524 0 0.00% 6,400
Oct 7, 2025 527 527 523 524 +3 +0.58% 6,600
Oct 6, 2025 530 530 517 521 -3 -0.57% 15,100
Oct 3, 2025 520 524 512 524 0 0.00% 9,600
Oct 2, 2025 524 524 520 524 -1 -0.19% 10,800
Oct 1, 2025 528 528 524 525 +2 +0.38% 13,100
Sep 30, 2025 527 528 522 523 -1 -0.19% 12,900
Sep 29, 2025 525 530 523 524 -15 -2.78% 24,000
Sep 26, 2025 539 544 539 539 -3 -0.55% 27,500
Sep 25, 2025 540 543 539 542 0 0.00% 15,500
Sep 24, 2025 543 543 541 542 +1 +0.18% 8,000
Sep 22, 2025 541 543 539 541 +4 +0.74% 15,400
Sep 19, 2025 537 540 536 537 +1 +0.19% 31,000
Sep 18, 2025 542 542 535 536 -7 -1.29% 59,600
Sep 17, 2025 551 556 543 543 -3 -0.55% 215,400
Sep 16, 2025 546 549 536 546 -10 -1.80% 97,600
Sep 12, 2025 552 561 552 556 -5 -0.89% 47,400
Sep 11, 2025 560 561 552 561 0 0.00% 17,900
Sep 10, 2025 561 564 561 561 -4 -0.71% 9,200
Sep 9, 2025 561 566 560 565 +4 +0.71% 8,600