Want to see JP:7567 full AI Analyst Report?
Sakae Electronics Corporation (7567) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 630.00 | 630.00 | 623.00 | 627.00 | 627.00 | -1.42% | 15,200 | 0.65 |
| Oct 29, 2026 | 640.00 | 640.00 | 632.00 | 636.00 | 636.00 | +0.63% | 2,600 | 0.11 |
| Oct 28, 2026 | 650.00 | 651.00 | 627.00 | 632.00 | 632.00 | -1.86% | 12,300 | 0.52 |
| Oct 27, 2026 | 634.00 | 650.00 | 634.00 | 644.00 | 644.00 | +1.58% | 32,400 | 1.39 |
| Oct 26, 2026 | 624.00 | 634.00 | 624.00 | 634.00 | 634.00 | +2.76% | 10,400 | 0.45 |
| Oct 23, 2026 | 612.00 | 620.00 | 591.00 | 617.00 | 617.00 | +0.49% | 34,700 | 1.51 |
| Oct 22, 2026 | 635.00 | 652.00 | 614.00 | 614.00 | 614.00 | -3.15% | 22,300 | 0.98 |
| Oct 21, 2026 | 623.00 | 638.00 | 617.00 | 634.00 | 634.00 | +1.77% | 31,000 | 1.39 |
| Oct 20, 2026 | 649.00 | 650.00 | 617.00 | 623.00 | 623.00 | -3.11% | 58,100 | 2.72 |
| Oct 19, 2026 | 625.00 | 650.00 | 625.00 | 643.00 | 643.00 | +2.72% | 20,500 | 0.97 |
| Oct 16, 2026 | 624.00 | 638.00 | 624.00 | 626.00 | 626.00 | +0.00% | 21,600 | 1.02 |
| Oct 15, 2026 | 648.00 | 648.00 | 608.00 | 626.00 | 626.00 | -3.40% | 37,500 | 1.82 |
| Oct 14, 2026 | 678.00 | 697.00 | 648.00 | 648.00 | 648.00 | -5.40% | 46,500 | 2.29 |
| Oct 13, 2026 | 669.00 | 703.00 | 666.00 | 685.00 | 685.00 | +3.79% | 99,000 | 5.26 |
| Oct 12, 2026 | 660.00 | 678.00 | 624.00 | 660.00 | 660.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 626.00 | 678.00 | 624.00 | 660.00 | 660.00 | +4.27% | 65,900 | 3.65 |
| Oct 08, 2026 | 662.00 | 670.00 | 632.00 | 633.00 | 633.00 | -5.10% | 44,200 | 2.53 |
| Oct 07, 2026 | 647.00 | 674.00 | 644.00 | 667.00 | 667.00 | +3.41% | 53,200 | 3.17 |
| Oct 06, 2026 | 641.00 | 645.00 | 641.00 | 645.00 | 645.00 | +0.62% | 9,500 | 0.57 |
| Oct 05, 2026 | 636.00 | 647.00 | 636.00 | 641.00 | 641.00 | +0.79% | 9,900 | 0.59 |
| Oct 02, 2026 | 642.00 | 644.00 | 633.00 | 636.00 | 636.00 | +0.63% | 9,900 | 0.60 |
| Oct 01, 2026 | 649.00 | 649.00 | 632.00 | 632.00 | 632.00 | -2.62% | 11,100 | 0.67 |
| Sep 30, 2026 | 635.00 | 652.00 | 627.00 | 649.00 | 649.00 | +1.88% | 41,300 | 2.55 |
| Sep 29, 2026 | 642.00 | 642.00 | 627.00 | 637.00 | 637.00 | +0.31% | 14,000 | 0.86 |
| Sep 28, 2026 | 635.00 | 646.00 | 631.00 | 635.00 | 635.00 | +0.32% | 37,600 | 2.37 |
| Sep 25, 2026 | 614.00 | 633.00 | 614.00 | 633.00 | 633.00 | +3.60% | 25,800 | 1.66 |
| Sep 24, 2026 | 626.00 | 628.00 | 611.00 | 611.00 | 611.00 | -1.29% | 36,000 | 2.39 |
| Sep 23, 2026 | 607.00 | 620.00 | 606.00 | 619.00 | 619.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 607.00 | 620.00 | 606.00 | 619.00 | 619.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 607.00 | 620.00 | 606.00 | 619.00 | 619.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 607.00 | 620.00 | 606.00 | 619.00 | 619.00 | +1.98% | 7,300 | 0.46 |
| Sep 17, 2026 | 611.00 | 612.00 | 606.00 | 607.00 | 607.00 | +0.17% | 2,400 | 0.15 |
| Sep 16, 2026 | 603.00 | 609.00 | 602.00 | 606.00 | 606.00 | +0.66% | 3,100 | 0.19 |
| Sep 15, 2026 | 602.00 | 609.00 | 600.00 | 602.00 | 602.00 | +0.00% | 8,000 | 0.49 |
| Sep 14, 2026 | 601.00 | 605.00 | 601.00 | 602.00 | 602.00 | -0.33% | 5,000 | 0.30 |
| Sep 11, 2026 | 605.00 | 612.00 | 603.00 | 604.00 | 604.00 | -0.17% | 5,100 | 0.31 |
| Sep 10, 2026 | 610.00 | 618.00 | 605.00 | 605.00 | 605.00 | -1.47% | 7,500 | 0.45 |
| Sep 09, 2026 | 616.00 | 622.00 | 614.00 | 614.00 | 614.00 | -0.32% | 9,400 | 0.56 |
| Sep 08, 2026 | 608.00 | 626.00 | 608.00 | 616.00 | 616.00 | +1.32% | 17,600 | 1.03 |
| Sep 07, 2026 | 602.00 | 610.00 | 601.00 | 608.00 | 608.00 | +1.00% | 9,300 | 0.53 |
| Sep 04, 2026 | 603.00 | 608.00 | 602.00 | 602.00 | 602.00 | -0.17% | 7,800 | 0.44 |
| Sep 03, 2026 | 605.00 | 610.00 | 603.00 | 603.00 | 603.00 | -0.50% | 7,400 | 0.41 |
| Sep 02, 2026 | 607.00 | 610.00 | 604.00 | 606.00 | 606.00 | -0.82% | 5,600 | 0.30 |
| Sep 01, 2026 | 613.00 | 620.00 | 610.00 | 611.00 | 611.00 | -0.33% | 13,700 | 0.71 |
| Aug 31, 2026 | 608.00 | 614.00 | 606.00 | 613.00 | 613.00 | +0.16% | 7,500 | 0.37 |
| Aug 28, 2026 | 610.00 | 618.00 | 608.00 | 612.00 | 612.00 | +0.66% | 9,500 | 0.46 |
| Aug 27, 2026 | 613.00 | 620.00 | 604.00 | 608.00 | 608.00 | +0.00% | 7,500 | 0.35 |
| Aug 26, 2026 | 607.00 | 616.00 | 604.00 | 608.00 | 608.00 | +0.16% | 7,400 | 0.30 |
| Aug 25, 2026 | 610.00 | 612.00 | 603.00 | 607.00 | 607.00 | -1.30% | 9,100 | 0.31 |
| Aug 24, 2026 | 617.00 | 622.00 | 613.00 | 615.00 | 615.00 | +0.49% | 9,600 | 0.28 |
