kabutan

SAKAI Holdings CO.,LTD(9446) Historical

9446
TSE Standard
SAKAI Holdings CO.,LTD
672
JPY
-9
(-1.32%)
Dec 5, 2:17 pm JST
4.33
USD
Dec 5, 12:17 am EST
Result
PTS
outside of trading hours
676.1
Dec 5, 2:17 pm JST
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 5, 2025 680 680 672 672 -9 -1.32% 12,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 532 532 526 527 -6 -1.13% 9,500
Nov 11, 2025 515 534 515 533 +19 +3.70% 48,700
Nov 10, 2025 516 516 512 514 +4 +0.78% 7,300
Nov 7, 2025 511 512 510 510 -2 -0.39% 6,800
Nov 6, 2025 516 516 510 512 +1 +0.20% 2,800