kabutan

SAKAI Holdings CO.,LTD(9446) Historical

9446
TSE Standard
SAKAI Holdings CO.,LTD
673
JPY
-8
(-1.17%)
Dec 5, 3:30 pm JST
4.35
USD
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 697 697 661 673 -16 -2.32% 105,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 584 584 547 565 -12 -2.08% 89,600
Aug 29, 2025 550 585 545 577 +30 +5.48% 90,400
Aug 22, 2025 503 556 502 547 +42 +8.32% 220,000
Aug 15, 2025 521 527 475 505 +36 +7.68% 271,900
Aug 8, 2025 458 473 456 469 +6 +1.30% 124,900
Aug 1, 2025 456 466 453 463 +8 +1.76% 49,600
Jul 25, 2025 460 461 450 455 -5 -1.09% 81,600
Jul 18, 2025 461 464 455 460 +6 +1.32% 45,700