Want to see JP:7464 full AI Analyst Report?
Saftec Co., Ltd. (7464) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,461.00 | 1,466.00 | 1,455.00 | 1,466.00 | 1,466.00 | -0.54% | 2,500 | 1.92 |
| Oct 30, 2026 | 1,456.00 | 1,499.00 | 1,443.00 | 1,474.00 | 1,474.00 | +1.10% | 6,700 | 5.61 |
| Oct 29, 2026 | 1,468.00 | 1,468.00 | 1,458.00 | 1,458.00 | 1,458.00 | +0.00% | 800 | 0.67 |
| Oct 28, 2026 | 1,470.00 | 1,470.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.14% | 900 | 0.71 |
| Oct 27, 2026 | 1,459.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1,460.00 | +0.07% | 200 | 0.16 |
| Oct 26, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | +0.00% | 300 | 0.23 |
| Oct 23, 2026 | 1,474.00 | 1,474.00 | 1,459.00 | 1,459.00 | 1,459.00 | -1.02% | 400 | 0.31 |
| Oct 22, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | +0.07% | 100 | 0.08 |
| Oct 21, 2026 | 1,460.00 | 1,473.00 | 1,458.00 | 1,473.00 | 1,473.00 | +0.82% | 1,100 | 0.84 |
| Oct 20, 2026 | 1,468.00 | 1,479.00 | 1,458.00 | 1,461.00 | 1,461.00 | -0.41% | 3,200 | 2.55 |
| Oct 19, 2026 | 1,477.00 | 1,478.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.88% | 1,400 | 1.10 |
| Oct 16, 2026 | 1,482.00 | 1,482.00 | 1,471.00 | 1,480.00 | 1,480.00 | +0.48% | 700 | 0.56 |
| Oct 15, 2026 | 1,486.00 | 1,490.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.87% | 12,600 | 11.90 |
| Oct 14, 2026 | 1,500.00 | 1,502.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.93% | 5,200 | 5.28 |
| Oct 13, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | +0.00% | 1,100 | 1.12 |
| Oct 12, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | +0.00% | 500 | 0.51 |
| Oct 08, 2026 | 1,500.00 | 1,504.00 | 1,500.00 | 1,500.00 | 1,500.00 | +0.00% | 600 | 0.62 |
| Oct 07, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.33% | 200 | 0.20 |
| Oct 06, 2026 | 1,505.00 | 1,505.00 | 1,499.00 | 1,505.00 | 1,505.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1,500.00 | 1,505.00 | 1,499.00 | 1,505.00 | 1,505.00 | -0.40% | 1,600 | 1.54 |
| Oct 02, 2026 | 1,504.00 | 1,511.00 | 1,503.00 | 1,511.00 | 1,511.00 | +0.73% | 700 | 0.68 |
| Oct 01, 2026 | 1,524.00 | 1,524.00 | 1,499.00 | 1,500.00 | 1,500.00 | -1.57% | 5,300 | 5.54 |
| Sep 30, 2026 | 1,515.00 | 1,530.00 | 1,504.00 | 1,524.00 | 1,524.00 | -0.39% | 500 | 0.52 |
| Sep 29, 2026 | 1,573.00 | 1,573.00 | 1,528.00 | 1,530.00 | 1,530.00 | -0.20% | 900 | 0.93 |
| Sep 28, 2026 | 1,530.00 | 1,533.00 | 1,517.00 | 1,533.00 | 1,533.00 | +1.05% | 800 | 0.83 |
| Sep 25, 2026 | 1,506.00 | 1,517.00 | 1,506.00 | 1,517.00 | 1,517.00 | +0.53% | 300 | 0.31 |
| Sep 24, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.13% | 1,000 | 1.01 |
| Sep 23, 2026 | 1,501.00 | 1,512.00 | 1,501.00 | 1,511.00 | 1,511.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,501.00 | 1,512.00 | 1,501.00 | 1,511.00 | 1,511.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,501.00 | 1,512.00 | 1,501.00 | 1,511.00 | 1,511.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,501.00 | 1,512.00 | 1,501.00 | 1,511.00 | 1,511.00 | -1.44% | 400 | 0.37 |
| Sep 17, 2026 | 1,506.00 | 1,533.00 | 1,503.00 | 1,533.00 | 1,533.00 | +0.26% | 500 | 0.46 |
| Sep 16, 2026 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | +0.66% | 100 | 0.09 |
| Sep 15, 2026 | 1,502.00 | 1,525.00 | 1,502.00 | 1,519.00 | 1,519.00 | +0.86% | 1,900 | 1.70 |
| Sep 14, 2026 | 1,504.00 | 1,534.00 | 1,502.00 | 1,506.00 | 1,506.00 | +0.13% | 700 | 0.63 |
| Sep 11, 2026 | 1,515.00 | 1,515.00 | 1,501.00 | 1,504.00 | 1,504.00 | -0.66% | 4,500 | 4.26 |
| Sep 10, 2026 | 1,520.00 | 1,534.00 | 1,514.00 | 1,514.00 | 1,514.00 | -0.59% | 1,500 | 1.39 |
| Sep 09, 2026 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | +0.00% | 1,200 | 1.11 |
| Sep 07, 2026 | 1,535.00 | 1,535.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.72% | 600 | 0.56 |
| Sep 04, 2026 | 1,522.00 | 1,534.00 | 1,522.00 | 1,534.00 | 1,534.00 | -0.32% | 900 | 0.84 |
| Sep 03, 2026 | 1,521.00 | 1,539.00 | 1,521.00 | 1,539.00 | 1,539.00 | +1.18% | 900 | 0.85 |
| Sep 02, 2026 | 1,530.00 | 1,530.00 | 1,520.00 | 1,521.00 | 1,521.00 | +0.00% | 4,800 | 4.75 |
| Sep 01, 2026 | 1,545.00 | 1,545.00 | 1,521.00 | 1,521.00 | 1,521.00 | -1.23% | 700 | 0.70 |
| Aug 31, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | +0.39% | 1,000 | 1.01 |
| Aug 28, 2026 | 1,534.00 | 1,534.00 | 1,526.00 | 1,534.00 | 1,534.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1,526.00 | 1,534.00 | 1,526.00 | 1,534.00 | 1,534.00 | +0.52% | 1,300 | 1.30 |
| Aug 26, 2026 | 1,526.00 | 1,535.00 | 1,526.00 | 1,526.00 | 1,526.00 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 1,535.00 | 1,535.00 | 1,526.00 | 1,526.00 | 1,526.00 | +0.07% | 1,100 | 1.10 |
