Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sakata Inx Corp. (4633) Historical Prices

JP:4633 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,700.002,719.002,651.002,694.002,694.00+0.26%190,1001.34
Oct 29, 20262,706.002,707.002,657.002,687.002,687.00-0.56%261,6001.85
Oct 28, 20262,731.002,762.002,695.002,702.002,702.00-0.48%250,5001.79
Oct 27, 20262,685.002,715.002,677.002,715.002,715.00+1.12%241,1001.69
Oct 26, 20262,698.002,705.002,675.002,685.002,685.00-0.22%157,5001.09
Oct 23, 20262,711.002,712.002,628.002,691.002,691.00-0.59%170,0001.18
Oct 22, 20262,684.002,713.002,674.002,707.002,707.00+1.27%240,6001.67
Oct 21, 20262,678.002,684.002,646.002,673.002,673.00+0.94%171,1001.19
Oct 20, 20262,693.002,697.002,639.002,648.002,648.00-1.49%129,2000.89
Oct 19, 20262,683.002,708.002,669.002,688.002,688.00+0.19%145,6001.00
Oct 16, 20262,685.002,702.002,674.002,683.002,683.00+0.19%130,8000.90
Oct 15, 20262,678.002,681.002,638.002,678.002,678.00-0.37%244,4001.73
Oct 14, 20262,677.002,698.002,661.002,688.002,688.00+0.60%135,2000.95
Oct 13, 20262,644.002,678.002,616.002,672.002,672.00+1.71%133,7000.94
Oct 12, 20262,627.002,635.002,589.002,627.002,627.00+0.00%00.00
Oct 09, 20262,605.002,635.002,589.002,627.002,627.00+1.08%81,4000.56
Oct 08, 20262,602.002,603.002,561.002,599.002,599.00-0.91%109,8000.75
Oct 07, 20262,623.002,646.002,619.002,623.002,623.00-0.94%119,0000.81
Oct 06, 20262,628.002,648.002,611.002,648.002,648.00+1.26%94,2000.64
Oct 05, 20262,606.002,619.002,592.002,615.002,615.00+0.77%112,7000.76
Oct 02, 20262,606.002,616.002,572.002,595.002,595.00-1.70%159,1001.07
Oct 01, 20262,640.002,645.002,620.002,640.002,640.00-0.04%128,1000.86
Sep 30, 20262,641.002,651.002,634.002,641.002,641.00+0.19%111,8000.75
Sep 29, 20262,634.002,640.002,607.002,636.002,636.00-0.64%108,3000.72
Sep 28, 20262,692.002,698.002,648.002,653.002,653.00-1.15%158,3001.06
Sep 25, 20262,651.002,692.002,631.002,684.002,684.00+1.21%163,2001.09
Sep 24, 20262,649.002,669.002,645.002,652.002,652.00+0.04%133,9000.86
Sep 23, 20262,678.002,690.002,644.002,651.002,651.00+0.00%00.00
Sep 22, 20262,678.002,690.002,644.002,651.002,651.00+0.00%00.00
Sep 21, 20262,678.002,690.002,644.002,651.002,651.00+0.00%00.00
Sep 18, 20262,678.002,690.002,644.002,651.002,651.00-0.97%179,8001.07
Sep 17, 20262,640.002,677.002,625.002,677.002,677.00+2.18%125,5000.74
Sep 16, 20262,608.002,630.002,605.002,620.002,620.00+0.89%96,5000.55
Sep 15, 20262,546.002,600.002,544.002,597.002,597.00+1.76%132,7000.75
Sep 14, 20262,528.002,556.002,515.002,552.002,552.00+0.47%78,5000.44
Sep 11, 20262,500.002,549.002,492.002,540.002,540.00+0.36%133,9000.74
Sep 10, 20262,515.002,533.002,498.002,531.002,531.00-0.24%106,7000.58
Sep 09, 20262,480.002,550.002,473.002,537.002,537.00+2.05%122,0000.65
Sep 08, 20262,569.002,599.002,484.002,486.002,486.00-4.02%128,4000.68
Sep 07, 20262,610.002,621.002,583.002,590.002,590.00-0.46%83,2000.43
Sep 04, 20262,618.002,623.002,582.002,602.002,602.00-1.85%153,3000.79
Sep 03, 20262,655.002,655.002,615.002,651.002,651.00+1.11%142,5000.73
Sep 02, 20262,657.002,674.002,615.002,622.002,622.00-2.78%160,6000.82
Sep 01, 20262,662.002,702.002,657.002,697.002,697.00+0.37%105,9000.54
Aug 31, 20262,678.002,690.002,666.002,687.002,687.00-0.19%113,8000.57
Aug 28, 20262,653.002,700.002,646.002,692.002,692.00+1.51%129,9000.64
Aug 27, 20262,699.002,712.002,652.002,652.002,652.00-1.60%106,5000.52
Aug 26, 20262,676.002,695.002,649.002,695.002,695.00+1.35%128,7000.62
Aug 25, 20262,679.002,689.002,650.002,659.002,659.00-0.37%139,6000.66
Aug 24, 20262,665.002,690.002,644.002,669.002,669.00+0.87%173,4000.82