Singapore markets open in 1 hour 46 minutes

Sakata INX Corporation (4633.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,766.00+9.00 (+0.51%)
At close: 03:15PM JST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20241,764.001,780.001,736.001,766.001,766.00198,900
24 May 20241,729.001,775.001,700.001,757.001,757.00249,200
23 May 20241,717.001,717.001,681.001,700.001,700.00122,600
22 May 20241,706.001,734.001,696.001,711.001,711.00129,600
21 May 20241,727.001,729.001,704.001,706.001,706.00126,200
20 May 20241,709.001,738.001,691.001,723.001,723.00170,400
17 May 20241,676.001,716.001,654.001,709.001,709.00185,100
16 May 20241,700.001,736.001,696.001,703.001,703.00172,000
15 May 20241,800.001,805.001,669.001,691.001,691.00378,000
14 May 20241,590.001,605.001,559.001,583.001,583.00226,000
13 May 20241,578.001,592.001,567.001,587.001,587.00123,100
10 May 20241,594.001,596.001,571.001,580.001,580.0099,400
09 May 20241,590.001,604.001,570.001,595.001,595.00100,500
08 May 20241,579.001,598.001,559.001,567.001,567.00135,400
07 May 20241,581.001,591.001,572.001,589.001,589.0077,600
02 May 20241,566.001,571.001,542.001,566.001,566.0086,200
01 May 20241,600.001,600.001,574.001,585.001,585.0060,500
30 Apr 20241,594.001,607.001,574.001,606.001,606.00105,000
26 Apr 20241,545.001,583.001,532.001,571.001,571.00158,800
25 Apr 20241,536.001,555.001,525.001,545.001,545.0099,000
24 Apr 20241,536.001,568.001,536.001,553.001,553.00139,600
23 Apr 20241,557.001,562.001,536.001,546.001,546.00112,900
22 Apr 20241,545.001,564.001,536.001,557.001,557.00148,800
19 Apr 20241,544.001,552.001,497.001,519.001,519.00177,000
18 Apr 20241,559.001,591.001,556.001,580.001,580.0087,500
17 Apr 20241,577.001,579.001,542.001,550.001,550.0098,600
16 Apr 20241,631.001,631.001,585.001,590.001,590.0079,100
15 Apr 20241,635.001,653.001,621.001,645.001,645.00114,300
12 Apr 20241,670.001,683.001,638.001,642.001,642.00215,600
11 Apr 20241,615.001,657.001,609.001,657.001,657.0099,100
10 Apr 20241,627.001,635.001,621.001,625.001,625.0056,600
09 Apr 20241,629.001,638.001,612.001,623.001,623.0050,400
08 Apr 20241,614.001,644.001,612.001,628.001,628.0077,000
05 Apr 20241,596.001,613.001,584.001,612.001,612.00100,500
04 Apr 20241,600.001,631.001,589.001,606.001,606.00163,800
03 Apr 20241,593.001,613.001,570.001,592.001,592.00249,000
02 Apr 20241,510.001,530.001,510.001,527.001,527.00154,300
01 Apr 20241,585.001,585.001,523.001,525.001,525.0086,400
29 Mar 20241,585.001,590.001,559.001,572.001,572.0039,100
28 Mar 20241,578.001,592.001,557.001,570.001,570.00108,600
27 Mar 20241,570.001,593.001,557.001,579.001,579.00130,300
26 Mar 20241,549.001,561.001,541.001,557.001,557.00126,300
25 Mar 20241,550.001,567.001,537.001,549.001,549.00132,500
22 Mar 20241,580.001,580.001,551.001,567.001,567.00132,600
21 Mar 20241,569.001,587.001,543.001,580.001,580.00177,900
19 Mar 20241,505.001,549.001,505.001,548.001,548.00133,600
18 Mar 20241,467.001,513.001,457.001,500.001,500.00156,700
15 Mar 20241,440.001,466.001,431.001,453.001,453.00156,800
14 Mar 20241,407.001,450.001,400.001,450.001,450.00137,900
13 Mar 20241,404.001,432.001,399.001,413.001,413.00268,500
12 Mar 20241,328.001,350.001,305.001,344.001,344.00131,700
11 Mar 20241,361.001,374.001,323.001,334.001,334.00120,300
08 Mar 20241,384.001,384.001,384.001,384.001,384.00122,600
07 Mar 20241,411.001,411.001,359.001,370.001,370.0097,100
06 Mar 20241,395.001,408.001,385.001,396.001,396.00149,500
05 Mar 20241,403.001,410.001,387.001,405.001,405.00128,300
04 Mar 20241,431.001,431.001,377.001,392.001,392.00202,300
01 Mar 20241,450.001,450.001,425.001,434.001,434.00118,600
29 Feb 20241,428.001,454.001,428.001,444.001,444.00155,300
28 Feb 20241,405.001,427.001,399.001,421.001,421.00141,500
27 Feb 20241,405.001,413.001,396.001,402.001,402.00145,200
26 Feb 20241,410.001,422.001,400.001,410.001,410.00119,800
22 Feb 20241,382.001,393.001,375.001,389.001,389.00124,500
21 Feb 20241,381.001,390.001,368.001,385.001,385.00185,400
20 Feb 20241,392.001,403.001,379.001,381.001,381.00146,600
19 Feb 20241,345.001,393.001,345.001,390.001,390.00245,400
16 Feb 20241,336.001,360.001,328.001,349.001,349.00250,500
15 Feb 20241,406.001,406.001,287.001,309.001,309.00335,200
14 Feb 20241,459.001,459.001,414.001,436.001,436.00153,300
13 Feb 20241,436.001,471.001,436.001,471.001,471.00144,400
09 Feb 20241,419.001,436.001,408.001,425.001,425.0088,000
08 Feb 20241,418.001,430.001,389.001,421.001,421.00128,900
07 Feb 20241,410.001,424.001,407.001,421.001,421.00106,900
06 Feb 20241,420.001,424.001,405.001,410.001,410.0091,900
05 Feb 20241,428.001,429.001,416.001,428.001,428.0090,900
02 Feb 20241,416.001,421.001,404.001,411.001,411.00123,200
01 Feb 20241,431.001,440.001,418.001,432.001,432.0086,900
31 Jan 20241,425.001,435.001,411.001,435.001,435.00120,000
30 Jan 20241,448.001,455.001,431.001,433.001,433.0071,700
29 Jan 20241,421.001,448.001,421.001,445.001,445.0077,900
26 Jan 20241,426.001,434.001,413.001,414.001,414.0087,100
25 Jan 20241,390.001,425.001,390.001,423.001,423.00105,900
24 Jan 20241,393.001,404.001,383.001,397.001,397.0084,600
23 Jan 20241,391.001,397.001,385.001,393.001,393.00120,700
22 Jan 20241,377.001,390.001,373.001,388.001,388.0064,100
19 Jan 20241,372.001,372.001,356.001,369.001,369.0091,500
18 Jan 20241,366.001,372.001,356.001,361.001,361.0073,100
17 Jan 20241,401.001,404.001,363.001,363.001,363.00105,400
16 Jan 20241,415.001,421.001,399.001,402.001,402.0096,500
15 Jan 20241,375.001,387.001,373.001,385.001,385.0019,400
12 Jan 20241,381.001,387.001,371.001,382.001,382.0088,900
11 Jan 20241,400.001,404.001,371.001,374.001,374.00101,200
10 Jan 20241,361.001,396.001,359.001,390.001,390.00124,600
09 Jan 20241,350.001,357.001,335.001,357.001,357.00111,400
05 Jan 20241,350.001,359.001,345.001,355.001,355.00152,600
04 Jan 20241,344.001,348.001,317.001,348.001,348.00133,300
29 Dec 20231,360.001,372.001,344.001,358.001,358.00139,000
28 Dec 20231,332.001,364.001,332.001,360.001,360.00274,100
28 Dec 202320 Dividend
27 Dec 20231,329.001,342.001,321.001,338.001,318.00462,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...