kabutan

SAKAI Holdings CO.,LTD(9446) Historical

9446
TSE Standard
SAKAI Holdings CO.,LTD
703
JPY
+2
(+0.29%)
Apr 30, 11:30 am JST
4.38
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
758 JPY
52 Week Low May 16, 2025
422 JPY
Yearly High Feb 25, 2026
758 JPY
Yearly Low Mar 31, 2026
631 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 709 713 696 703 -6 -0.85% 11,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 704 748 701 709 +9 +1.29% 97,100
Apr 17, 2026 674 712 674 700 +26 +3.86% 166,400
Apr 10, 2026 658 686 651 674 +20 +3.06% 43,800
Apr 3, 2026 659 664 631 654 -32 -4.66% 97,300
Mar 27, 2026 680 691 655 686 -2 -0.29% 119,200
Mar 19, 2026 692 696 685 688 -5 -0.72% 28,800
Mar 13, 2026 701 718 676 693 -24 -3.35% 103,300
Mar 6, 2026 735 735 681 717 -23 -3.11% 120,100
Feb 27, 2026 743 758 722 740 -2 -0.27% 45,000
Feb 20, 2026 700 745 688 742 +52 +7.54% 163,100
Feb 13, 2026 696 698 689 690 +2 +0.29% 54,400
Feb 6, 2026 690 695 688 688 -4 -0.58% 39,800
Jan 30, 2026 702 704 682 692 -9 -1.28% 49,800
Jan 23, 2026 695 718 695 701 +8 +1.15% 87,600
Jan 16, 2026 692 697 685 693 +6 +0.87% 51,700
Jan 9, 2026 672 704 672 687 +20 +3.00% 90,800
Dec 30, 2025 675 675 656 667 +12 +1.83% 59,500
Dec 26, 2025 682 683 653 655 -31 -4.52% 91,700
Dec 19, 2025 691 708 662 686 -5 -0.72% 98,900
Dec 12, 2025 669 697 664 691 +18 +2.67% 100,400