Singapore markets close in 19 minutes

Sakata INX Corporation (4633.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,073.00-1.00 (-0.09%)
At close: 03:15PM JST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20231,074.001,082.001,071.001,073.001,073.0018,800
07 Feb 20231,067.001,077.001,067.001,074.001,074.0015,300
06 Feb 20231,052.001,067.001,052.001,066.001,066.0036,100
03 Feb 20231,048.001,054.001,028.001,041.001,041.0059,400
02 Feb 20231,078.001,085.001,046.001,060.001,060.0071,000
01 Feb 20231,095.001,097.001,075.001,078.001,078.0029,400
31 Jan 20231,076.001,093.001,074.001,091.001,091.0057,600
30 Jan 20231,066.001,077.001,052.001,074.001,074.00109,600
27 Jan 20231,066.001,071.001,057.001,068.001,068.0074,500
26 Jan 20231,073.001,073.001,062.001,064.001,064.0044,600
25 Jan 20231,062.001,075.001,054.001,071.001,071.0064,700
24 Jan 20231,048.001,059.001,040.001,056.001,056.0057,600
23 Jan 20231,026.001,038.001,019.001,038.001,038.0058,200
20 Jan 20231,011.001,026.001,009.001,025.001,025.0028,400
19 Jan 20231,035.001,035.001,020.001,021.001,021.0048,900
18 Jan 20231,021.001,050.001,017.001,040.001,040.0047,700
17 Jan 20231,005.001,024.001,005.001,021.001,021.0032,900
16 Jan 20231,014.001,021.001,006.001,011.001,011.0038,900
13 Jan 20231,026.001,040.001,020.001,022.001,022.0046,600
12 Jan 20231,031.001,036.001,029.001,035.001,035.0029,700
11 Jan 20231,033.001,035.001,023.001,030.001,030.0030,600
10 Jan 20231,029.001,039.001,023.001,024.001,024.0046,300
06 Jan 20231,012.001,023.001,012.001,017.001,017.0049,800
05 Jan 2023996.001,016.00984.001,012.001,012.00114,800
04 Jan 20231,038.001,038.00995.00998.00998.0079,200
30 Dec 20221,033.001,067.001,033.001,050.001,050.00128,400
29 Dec 20221,022.001,035.001,005.001,031.001,031.00188,400
29 Dec 202215 Dividend
28 Dec 20221,053.001,060.001,047.001,049.001,034.00353,900
27 Dec 20221,051.001,062.001,051.001,053.001,037.94184,200
26 Dec 20221,034.001,056.001,034.001,048.001,033.01277,900
23 Dec 20221,010.001,034.001,004.001,028.001,013.30414,900
22 Dec 20221,055.001,057.001,036.001,040.001,025.13147,700
21 Dec 20221,090.001,100.001,054.001,058.001,042.87127,400
20 Dec 20221,098.001,107.001,080.001,089.001,073.43124,300
19 Dec 20221,085.001,114.001,085.001,098.001,082.30124,900
16 Dec 20221,090.001,099.001,081.001,094.001,078.36240,400
15 Dec 20221,089.001,105.001,089.001,100.001,084.2760,600
14 Dec 20221,095.001,100.001,088.001,092.001,076.3958,300
13 Dec 20221,089.001,093.001,084.001,084.001,068.5050,900
12 Dec 20221,071.001,089.001,071.001,085.001,069.4971,200
09 Dec 20221,071.001,095.001,071.001,075.001,059.63143,200
08 Dec 20221,061.001,079.001,047.001,079.001,063.57120,000
07 Dec 20221,052.001,072.001,052.001,057.001,041.8952,400
06 Dec 20221,071.001,071.001,057.001,057.001,041.8952,600
05 Dec 20221,089.001,095.001,071.001,079.001,063.57114,900
02 Dec 20221,096.001,099.001,081.001,090.001,074.41117,000
01 Dec 20221,117.001,117.001,089.001,105.001,089.2066,500
30 Nov 20221,120.001,124.001,100.001,105.001,089.20162,600
29 Nov 20221,128.001,136.001,125.001,132.001,115.8165,500
28 Nov 20221,151.001,160.001,128.001,135.001,118.7799,100
25 Nov 20221,140.001,148.001,135.001,148.001,131.5887,500
24 Nov 20221,116.001,134.001,114.001,134.001,117.7898,300
22 Nov 20221,090.001,107.001,090.001,105.001,089.2093,100
21 Nov 20221,070.001,087.001,069.001,087.001,071.4668,300
18 Nov 20221,058.001,072.001,058.001,065.001,049.7781,300
17 Nov 20221,043.001,061.001,039.001,055.001,039.9154,500
16 Nov 20221,040.001,048.001,036.001,041.001,026.11103,400
15 Nov 20221,046.001,059.001,046.001,048.001,033.0174,300
14 Nov 20221,040.001,057.001,035.001,042.001,027.1070,300
11 Nov 20221,069.001,072.001,041.001,051.001,035.9793,300
10 Nov 20221,046.001,057.001,036.001,056.001,040.9066,900
09 Nov 20221,062.001,068.001,055.001,055.001,039.9130,000
08 Nov 20221,048.001,060.001,038.001,056.001,040.9049,600
07 Nov 20221,039.001,048.001,035.001,039.001,024.1469,100
04 Nov 20221,045.001,053.001,031.001,035.001,020.2087,400
02 Nov 20221,063.001,079.001,051.001,059.001,043.86118,400
01 Nov 20221,065.001,078.001,062.001,068.001,052.7336,100
31 Oct 20221,048.001,066.001,042.001,065.001,049.7776,600
28 Oct 20221,029.001,060.001,029.001,039.001,024.14304,200
27 Oct 20221,051.001,054.001,037.001,042.001,027.1044,500
26 Oct 20221,053.001,059.001,041.001,052.001,036.9653,500
25 Oct 20221,038.001,052.001,038.001,046.001,031.0447,200
24 Oct 20221,050.001,056.001,033.001,038.001,023.1640,800
21 Oct 20221,047.001,050.001,035.001,039.001,024.1446,500
20 Oct 20221,030.001,054.001,030.001,048.001,033.0194,800
19 Oct 20221,035.001,044.001,034.001,038.001,023.1632,900
18 Oct 20221,015.001,038.001,015.001,035.001,020.2082,600
17 Oct 20221,012.001,017.00997.001,005.00990.6351,200
14 Oct 20221,014.001,032.001,010.001,021.001,006.4073,900
13 Oct 2022990.001,002.00986.001,000.00985.7061,600
12 Oct 20221,000.001,011.00999.001,000.00985.7050,000
11 Oct 20221,021.001,022.001,000.001,000.00985.7097,100
07 Oct 20221,013.001,035.001,003.001,031.001,016.2684,000
06 Oct 20221,018.001,031.001,014.001,027.001,012.3170,300
05 Oct 20221,010.001,017.001,004.001,017.001,002.4669,000
04 Oct 2022979.001,001.00979.001,001.00986.6992,000
03 Oct 2022966.00973.00952.00964.00950.2249,400
30 Sept 2022999.001,007.00974.00977.00963.0357,200
29 Sept 2022995.001,006.00980.001,005.00990.6366,200
28 Sept 2022977.00980.00963.00980.00965.9991,400
27 Sept 2022980.00984.00969.00969.00955.1458,700
26 Sept 20221,003.001,003.00977.00980.00965.99113,000
22 Sept 2022985.001,007.00984.001,002.00987.6763,500
21 Sept 2022985.001,001.00982.00993.00978.8057,800
20 Sept 2022996.001,005.00995.00996.00981.7657,100
16 Sept 2022978.00988.00957.00966.00952.19248,300
15 Sept 2022976.00986.00973.00978.00964.0246,500
14 Sept 2022990.00990.00975.00975.00961.0655,000
13 Sept 2022999.001,007.00992.00997.00982.7448,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...