Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SAKURA Internet Inc. (3778) Historical Prices

JP:3778 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,105.003,200.003,000.003,035.003,035.00-6.04%1,732,2001.60
Oct 29, 20263,270.003,380.003,140.003,230.003,230.00-6.92%4,476,4004.38
Oct 28, 20263,130.003,470.003,040.003,470.003,470.00+16.95%4,564,9004.68
Oct 27, 20262,977.003,010.002,905.002,967.002,967.00+1.37%1,079,6001.10
Oct 26, 20262,867.002,944.002,810.002,927.002,927.00+2.88%1,057,2001.04
Oct 23, 20262,806.002,857.002,711.002,845.002,845.00-1.73%1,342,7001.23
Oct 22, 20263,180.003,190.002,879.002,895.002,895.00-8.39%1,200,2001.11
Oct 21, 20263,160.003,215.003,130.003,160.003,160.00+1.94%585,4000.54
Oct 20, 20263,295.003,295.003,100.003,100.003,100.00-4.62%695,6000.65
Oct 19, 20263,125.003,280.003,120.003,250.003,250.00-1.81%606,1000.56
Oct 16, 20263,250.003,375.003,250.003,310.003,310.00+4.09%614,8000.57
Oct 15, 20263,230.003,270.003,135.003,180.003,180.00-9.27%1,359,3001.29
Oct 14, 20263,595.003,605.003,475.003,505.003,505.00-1.27%613,0000.58
Oct 13, 20263,720.003,760.003,535.003,550.003,550.00-5.96%885,2000.84
Oct 12, 20263,775.003,800.003,650.003,775.003,775.00+0.00%00.00
Oct 09, 20263,680.003,800.003,650.003,775.003,775.00+1.48%632,7000.59
Oct 08, 20263,970.003,990.003,720.003,720.003,720.00-6.18%984,2000.92
Oct 07, 20263,945.004,040.003,935.003,965.003,965.00+0.76%678,0000.63
Oct 06, 20263,880.004,020.003,870.003,935.003,935.00+1.03%549,7000.51
Oct 05, 20263,945.004,040.003,885.003,895.003,895.00-0.89%701,3000.65
Oct 02, 20263,990.004,065.003,930.003,930.003,930.00-1.75%869,6000.81
Oct 01, 20263,690.004,000.003,690.004,000.004,000.00+10.50%1,518,9001.44
Sep 30, 20263,695.003,715.003,615.003,620.003,620.00+0.70%494,2000.47
Sep 29, 20263,700.003,730.003,575.003,595.003,595.00-3.62%560,7000.52
Sep 28, 20263,750.003,755.003,675.003,730.003,730.00-0.53%533,9000.49
Sep 25, 20263,830.003,855.003,740.003,750.003,750.00-2.09%509,3000.46
Sep 24, 20263,825.003,890.003,820.003,830.003,830.00-0.26%542,1000.49
Sep 23, 20263,710.003,850.003,695.003,840.003,840.00+0.00%00.00
Sep 22, 20263,710.003,850.003,695.003,840.003,840.00+0.00%00.00
Sep 21, 20263,710.003,850.003,695.003,840.003,840.00+0.00%00.00
Sep 18, 20263,710.003,850.003,695.003,840.003,840.00+3.92%941,9000.83
Sep 17, 20263,550.003,745.003,550.003,695.003,695.00+4.97%1,143,4001.01
Sep 16, 20263,600.003,615.003,500.003,520.003,520.00-1.68%450,3000.39
Sep 15, 20263,615.003,725.003,535.003,580.003,580.00-0.69%642,3000.55
Sep 14, 20263,595.003,615.003,525.003,605.003,605.00-1.50%612,3000.52
Sep 11, 20263,710.003,765.003,660.003,660.003,660.00-5.79%804,0000.69
Sep 10, 20263,745.003,885.003,650.003,885.003,885.00+3.60%847,8000.73
Sep 09, 20263,700.003,850.003,675.003,750.003,750.00+1.35%616,6000.53
Sep 08, 20263,605.003,880.003,560.003,700.003,700.00+1.93%1,088,9000.94
Sep 07, 20263,625.003,670.003,545.003,630.003,630.00-0.55%639,0000.55
Sep 04, 20263,550.003,675.003,515.003,650.003,650.00+3.99%602,1000.52
Sep 03, 20263,635.003,675.003,490.003,510.003,510.00-1.68%579,0000.50
Sep 02, 20263,720.003,755.003,570.003,570.003,570.00-5.80%731,3000.63
Sep 01, 20263,850.003,875.003,740.003,790.003,790.00-3.19%626,8000.54
Aug 31, 20263,795.003,915.003,760.003,915.003,915.00+1.29%990,0000.85
Aug 28, 20263,705.004,010.003,680.003,865.003,865.00+5.75%1,974,5001.72
Aug 27, 20263,570.003,680.003,455.003,655.003,655.00+3.39%970,6000.85
Aug 26, 20263,500.003,595.003,465.003,535.003,535.00+1.00%777,1000.68
Aug 25, 20263,460.003,520.003,390.003,500.003,500.00+1.01%791,2000.69
Aug 24, 20263,580.003,615.003,450.003,465.003,465.00-2.94%1,165,7001.02