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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 465 715 399 673 +212 +45.99% 3,588,600

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 515 533 419 461 -57 -11.00% 889,000
2023 545 659 505 518 -18 -3.36% 1,423,500
2022 626 649 528 536 -91 -14.51% 762,600
2021 561 833 561 627 +71 +12.77% 1,398,500
2020 608 776 373 556 -53 -8.70% 2,629,300
2019 692 1,299 606 609 -101 -14.23% 5,394,600
2018 658 1,950 584 710 +53 +8.07% 11,621,100
2017 515 695 510 657 +143 +27.82% 2,071,600
2016 356 558 307 514 +154 +42.78% 2,966,900
2015 290 407 272 360 +70 +24.14% 6,050,900
2014 310 341 250 290 -8 -2.68% 1,264,300
2013 210 329 207 298 +90 +43.27% 1,590,900
2012 176 241 163 208 +27 +14.92% 1,203,600
2011 210 245 150 181 -31 -14.62% 971,600
2010 146 396 141 212 +67 +46.21% 2,631,300
2009 89 196 70 145 +56 +62.92% 1,238,500
2008 184 206 72 89 -101 -53.16% 1,295,500
2007 212 332 178 190 -22 -10.38% 4,633,500
2006 328 360 196 212 -122 -36.53% 8,769,000
2005 206 490 204 334 +130 +63.73% 18,974,999