kabutan

SAKAI Holdings CO.,LTD(9446) Historical

9446
TSE Standard
SAKAI Holdings CO.,LTD
687
JPY
-4
(-0.58%)
Jan 29, 3:30 pm JST
4.49
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 21, 2026
718 JPY
52 Week Low Apr 7, 2025
399 JPY
Yearly High Jan 21, 2026
718 JPY
Yearly Low Apr 7, 2025
399 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 702 704 682 687 -14 -2.00% 44,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 697 697 661 673 -16 -2.32% 105,800
Nov 28, 2025 670 715 670 689 +19 +2.84% 150,800
Nov 21, 2025 629 673 609 670 +51 +8.24% 374,100
Nov 14, 2025 516 626 512 619 +109 +21.37% 288,500
Nov 7, 2025 509 516 505 510 -8 -1.54% 31,900
Oct 31, 2025 525 528 517 518 -7 -1.33% 45,100
Oct 24, 2025 512 526 511 525 +13 +2.54% 42,000
Oct 17, 2025 512 515 500 512 -1 -0.19% 41,700
Oct 10, 2025 530 530 513 513 -11 -2.10% 63,400
Oct 3, 2025 525 530 512 524 -15 -2.78% 70,400
Sep 26, 2025 541 544 539 539 +2 +0.37% 66,400
Sep 19, 2025 546 556 535 537 -19 -3.42% 403,600
Sep 12, 2025 572 572 552 556 -9 -1.59% 95,700