Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sakai Heavy Industries, Ltd. (6358) Historical Prices

JP:6358 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,998.002,019.001,995.002,008.002,008.00+1.16%27,6001.16
Oct 29, 20261,991.001,991.001,965.001,985.001,985.00-0.40%136,4006.21
Oct 28, 20262,012.002,018.001,993.001,993.001,993.00-0.90%64,2003.02
Oct 27, 20262,021.002,026.002,011.002,011.002,011.00-0.49%25,5001.20
Oct 26, 20262,021.002,032.002,020.002,021.002,021.00-0.20%24,3001.15
Oct 23, 20262,040.002,040.002,018.002,025.002,025.00-0.74%28,5001.35
Oct 22, 20262,046.002,054.002,038.002,040.002,040.00-0.29%14,1000.66
Oct 21, 20262,044.002,046.002,031.002,046.002,046.00+1.09%15,9000.75
Oct 20, 20262,054.002,068.002,022.002,024.002,024.00-1.65%24,8001.17
Oct 19, 20262,071.002,071.002,051.002,058.002,058.00-0.63%19,0000.90
Oct 16, 20262,065.002,076.002,056.002,071.002,071.00-0.34%23,9001.13
Oct 15, 20262,037.002,078.002,027.002,078.002,078.00+0.97%76,8003.86
Oct 14, 20262,043.002,058.002,042.002,058.002,058.00+0.19%11,7000.58
Oct 13, 20262,035.002,054.002,030.002,054.002,054.00+1.23%18,1000.91
Oct 12, 20262,029.002,032.002,009.002,029.002,029.00+0.00%00.00
Oct 09, 20262,012.002,032.002,009.002,029.002,029.00+0.25%18,5000.93
Oct 08, 20262,050.002,050.002,021.002,024.002,024.00-1.46%44,7002.29
Oct 07, 20262,061.002,069.002,052.002,054.002,054.00-0.72%13,5000.68
Oct 06, 20262,053.002,077.002,053.002,069.002,069.00+0.73%11,2000.56
Oct 05, 20262,056.002,065.002,052.002,054.002,054.00-0.10%16,7000.84
Oct 02, 20262,084.002,101.002,056.002,056.002,056.00-2.37%25,6001.29
Oct 01, 20262,090.002,119.002,066.002,106.002,106.00+0.43%45,0002.30
Sep 30, 20262,089.002,106.002,081.002,097.002,097.00+0.43%14,1000.72
Sep 29, 20262,112.002,112.002,083.002,088.002,088.00-1.14%32,5991.69
Sep 28, 20262,173.002,175.002,142.002,157.002,112.00-0.69%57,1003.08
Sep 25, 20262,160.002,175.002,160.002,172.002,126.69-0.05%18,0000.97
Sep 24, 20262,170.002,174.002,160.002,173.002,127.67+0.00%15,7000.85
Sep 23, 20262,173.002,178.002,159.002,173.002,127.67+0.00%00.00
Sep 22, 20262,173.002,178.002,159.002,173.002,127.67+0.00%00.00
Sep 21, 20262,173.002,178.002,159.002,173.002,127.67+0.00%00.00
Sep 18, 20262,178.002,178.002,159.002,173.002,127.67+0.05%12,5000.65
Sep 17, 20262,165.002,180.002,163.002,172.002,126.69+0.32%19,8001.04
Sep 16, 20262,154.002,178.002,152.002,165.002,119.83+0.19%13,4000.70
Sep 15, 20262,146.002,168.002,146.002,161.002,115.92+0.37%8,2000.43
Sep 14, 20262,131.002,157.002,131.002,153.002,108.08+0.47%12,2000.64
Sep 11, 20262,114.002,143.002,105.002,143.002,098.29+0.61%20,6001.09
Sep 10, 20262,123.002,133.002,119.002,130.002,085.56-0.23%8,9000.47
Sep 09, 20262,128.002,140.002,115.002,135.002,090.46+0.19%14,4000.75
Sep 08, 20262,151.002,159.002,131.002,131.002,086.54-1.34%17,2000.90
Sep 07, 20262,181.002,184.002,160.002,160.002,114.94-0.32%11,8000.61
Sep 04, 20262,157.002,173.002,149.002,167.002,121.79+0.60%16,2990.84
Sep 03, 20262,147.002,169.002,147.002,154.002,109.06+0.42%16,4000.84
Sep 02, 20262,165.002,173.002,142.002,145.002,100.25-2.05%40,6002.13
Sep 01, 20262,151.002,191.002,150.002,190.002,144.31+1.48%27,5001.44
Aug 31, 20262,156.002,164.002,145.002,158.002,112.98+0.09%35,5001.90
Aug 28, 20262,155.002,164.002,149.002,156.002,111.02-0.09%41,9002.26
Aug 27, 20262,159.002,178.002,155.002,158.002,112.98-0.09%24,9001.35
Aug 26, 20262,173.002,186.002,158.002,160.002,114.94-0.51%25,9001.42
Aug 25, 20262,184.002,188.002,166.002,171.002,125.71-0.41%14,9000.81
Aug 24, 20262,172.002,189.002,168.002,180.002,134.52+0.37%17,4000.95