Education
About Us
Working with TipRanks
Follow Us
SAKAI Holdings CO.,LTD (JP:9446)
:9446
Time Period
1Y
Events
Historical Prices
Rows:
Oct 22, 2025
520.00
525.00
515.00
521.00
521.00
+0.58%
14,200
0.53
Oct 21, 2025
516.00
519.00
516.00
518.00
518.00
+0.58%
3,500
0.13
Oct 20, 2025
512.00
518.00
511.00
515.00
515.00
+0.59%
11,700
0.43
Oct 17, 2025
513.00
514.00
507.00
512.00
512.00
-0.19%
9,000
0.33
Oct 16, 2025
512.00
515.00
512.00
513.00
513.00
+0.20%
3,800
0.14
Oct 15, 2025
502.00
512.00
502.00
512.00
512.00
+2.40%
9,800
0.36
Oct 14, 2025
512.00
512.00
500.00
500.00
500.00
-2.53%
19,100
0.72
Oct 10, 2025
518.00
520.00
513.00
513.00
513.00
-1.72%
18,900
0.72
Oct 09, 2025
525.00
525.00
517.00
522.00
522.00
-0.38%
16,400
0.63
Oct 08, 2025
525.00
527.00
524.00
524.00
524.00
0.00%
6,400
0.24
Oct 07, 2025
527.00
527.00
523.00
524.00
524.00
+0.58%
6,600
0.25
Oct 06, 2025
530.00
530.00
517.00
521.00
521.00
-0.57%
15,100
0.58
Oct 03, 2025
520.00
524.00
512.00
524.00
524.00
0.00%
9,600
0.37
Oct 02, 2025
524.00
524.00
520.00
524.00
524.00
-0.19%
10,800
0.42
Oct 01, 2025
528.00
528.00
524.00
525.00
525.00
+0.38%
13,100
0.51
Sep 30, 2025
527.00
528.00
522.00
523.00
523.00
-0.19%
12,900
0.50
Sep 29, 2025
525.00
530.00
523.00
524.00
524.00
+0.19%
24,000
0.94
Sep 26, 2025
539.00
544.00
539.00
539.00
523.00
+2.49%
27,500
1.09
Sep 25, 2025
540.00
543.00
539.00
542.00
525.91
+3.06%
15,500
0.62
Sep 24, 2025
543.00
543.00
541.00
542.00
525.91
+3.25%
8,000
0.32
Sep 22, 2025
541.00
543.00
539.00
541.00
524.94
+3.83%
15,400
0.61
Sep 19, 2025
537.00
540.00
536.00
537.00
521.06
+3.25%
31,000
1.25
Sep 18, 2025
542.00
542.00
535.00
536.00
520.09
+1.73%
59,600
2.50
Sep 17, 2025
551.00
556.00
543.00
543.00
526.88
+2.49%
215,400
10.51
Sep 16, 2025
546.00
549.00
536.00
546.00
529.79
+1.21%
97,600
5.15
Sep 12, 2025
552.00
561.00
552.00
556.00
539.50
+2.14%
47,400
2.60
Sep 11, 2025
560.00
561.00
552.00
561.00
544.35
+3.06%
17,900
0.99
Sep 10, 2025
561.00
564.00
561.00
561.00
544.35
+2.33%
9,200
0.51
Sep 09, 2025
561.00
566.00
560.00
565.00
548.23
+3.79%
8,600
0.48
Sep 08, 2025
572.00
572.00
560.00
561.00
544.35
+2.33%
12,600
0.71
Sep 05, 2025
556.00
565.00
556.00
565.00
548.23
+4.17%
10,000
0.57
Sep 04, 2025
559.00
560.00
556.00
559.00
542.41
+3.06%
12,500
0.72
Sep 03, 2025
571.00
571.00
547.00
559.00
542.41
+1.25%
30,600
1.80
Sep 02, 2025
576.00
577.00
569.00
569.00
552.11
+2.88%
11,300
0.66
Sep 01, 2025
584.00
584.00
566.00
570.00
553.08
+1.81%
25,200
1.49
Aug 29, 2025
576.00
585.00
569.00
577.00
559.87
+3.24%
23,900
1.43
Aug 28, 2025
559.00
577.00
555.00
576.00
558.90
+6.77%
31,200
1.92
Aug 27, 2025
555.00
559.00
553.00
556.00
539.50
+3.43%
11,600
0.72
Aug 26, 2025
550.00
554.00
545.00
554.00
537.55
+4.19%
13,300
0.83
Aug 25, 2025
550.00
550.00
545.00
548.00
531.73
+3.25%
10,400
0.65
Aug 22, 2025
548.00
556.00
537.00
547.00
530.76
+4.20%
49,900
3.19
Aug 21, 2025
522.00
547.00
522.00
541.00
524.94
+7.84%
97,700
6.89
Aug 20, 2025
515.00
518.00
508.00
517.00
501.65
+4.27%
17,400
1.24
Aug 19, 2025
515.00
515.00
508.00
511.00
495.83
+3.67%
19,400
1.40
Aug 18, 2025
503.00
513.00
502.00
508.00
492.92
+3.67%
35,600
2.67
Aug 15, 2025
499.00
505.00
497.00
505.00
490.01
+4.51%
23,200
1.75
Aug 14, 2025
500.00
500.00
493.00
498.00
483.22
+2.65%
23,500
1.82
Aug 13, 2025
500.00
501.00
495.00
500.00
485.16
+3.68%
32,099
2.56
Aug 12, 2025
521.00
527.00
475.00
497.00
482.25
+9.21%
193,100
20.23
Aug 08, 2025
469.00
473.00
468.00
469.00
455.08
+3.72%
29,600
3.24
Rows: