Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,655.43 -37.80 (-1.02%) Dow
29,263.84 -326.57 (-1.10%) Nasdaq
10,802.92 -65.00 (-0.60%) BTC-USD
19,196.72 +277.77 (+1.47%) CMC Crypto 200
440.85 +7.75 (+1.79%)
Sakata INX Corporation (4633.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 1,003.00 | 1,003.00 | 977.00 | 980.00 | 980.00 | 113,000 |
| 22 Sept 2022 | 985.00 | 1,007.00 | 984.00 | 1,002.00 | 1,002.00 | 63,500 |
| 21 Sept 2022 | 985.00 | 1,001.00 | 982.00 | 993.00 | 993.00 | 57,800 |
| 20 Sept 2022 | 996.00 | 1,005.00 | 995.00 | 996.00 | 996.00 | 57,100 |
| 16 Sept 2022 | 978.00 | 988.00 | 957.00 | 966.00 | 966.00 | 248,300 |
| 15 Sept 2022 | 976.00 | 986.00 | 973.00 | 978.00 | 978.00 | 46,500 |
| 14 Sept 2022 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | 55,000 |
| 13 Sept 2022 | 999.00 | 1,007.00 | 992.00 | 997.00 | 997.00 | 48,400 |
| 12 Sept 2022 | 984.00 | 992.00 | 981.00 | 991.00 | 991.00 | 44,300 |
| 09 Sept 2022 | 968.00 | 983.00 | 965.00 | 972.00 | 972.00 | 91,700 |
| 08 Sept 2022 | 955.00 | 971.00 | 949.00 | 971.00 | 971.00 | 88,000 |
| 07 Sept 2022 | 940.00 | 940.00 | 927.00 | 930.00 | 930.00 | 60,300 |
| 06 Sept 2022 | 952.00 | 959.00 | 946.00 | 949.00 | 949.00 | 71,900 |
| 05 Sept 2022 | 959.00 | 963.00 | 952.00 | 954.00 | 954.00 | 40,300 |
| 02 Sept 2022 | 958.00 | 961.00 | 950.00 | 959.00 | 959.00 | 42,800 |
| 01 Sept 2022 | 967.00 | 977.00 | 958.00 | 958.00 | 958.00 | 48,900 |
| 31 Aug 2022 | 982.00 | 982.00 | 967.00 | 978.00 | 978.00 | 67,600 |
| 30 Aug 2022 | 974.00 | 978.00 | 970.00 | 978.00 | 978.00 | 50,800 |
| 29 Aug 2022 | 960.00 | 969.00 | 958.00 | 963.00 | 963.00 | 48,200 |
| 26 Aug 2022 | 975.00 | 986.00 | 975.00 | 979.00 | 979.00 | 54,600 |
| 25 Aug 2022 | 964.00 | 973.00 | 961.00 | 968.00 | 968.00 | 29,800 |
| 24 Aug 2022 | 960.00 | 966.00 | 957.00 | 959.00 | 959.00 | 32,300 |
| 23 Aug 2022 | 951.00 | 959.00 | 938.00 | 955.00 | 955.00 | 86,700 |
| 22 Aug 2022 | 935.00 | 958.00 | 934.00 | 957.00 | 957.00 | 82,300 |
| 19 Aug 2022 | 936.00 | 942.00 | 933.00 | 935.00 | 935.00 | 45,100 |
| 18 Aug 2022 | 932.00 | 938.00 | 927.00 | 933.00 | 933.00 | 32,600 |
| 17 Aug 2022 | 941.00 | 945.00 | 936.00 | 938.00 | 938.00 | 50,100 |
| 16 Aug 2022 | 938.00 | 939.00 | 930.00 | 933.00 | 933.00 | 32,200 |
| 15 Aug 2022 | 961.00 | 961.00 | 936.00 | 940.00 | 940.00 | 70,500 |
| 12 Aug 2022 | 960.00 | 968.00 | 951.00 | 964.00 | 964.00 | 115,400 |
| 10 Aug 2022 | 992.00 | 995.00 | 969.00 | 975.00 | 975.00 | 77,600 |
| 09 Aug 2022 | 1,000.00 | 1,000.00 | 987.00 | 992.00 | 992.00 | 34,700 |
| 08 Aug 2022 | 988.00 | 995.00 | 985.00 | 995.00 | 995.00 | 41,100 |
| 05 Aug 2022 | 972.00 | 997.00 | 970.00 | 993.00 | 993.00 | 75,600 |
| 04 Aug 2022 | 992.00 | 992.00 | 972.00 | 977.00 | 977.00 | 76,500 |
| 03 Aug 2022 | 990.00 | 992.00 | 974.00 | 979.00 | 979.00 | 85,400 |
| 02 Aug 2022 | 1,002.00 | 1,004.00 | 975.00 | 985.00 | 985.00 | 88,600 |
| 01 Aug 2022 | 990.00 | 1,009.00 | 987.00 | 1,007.00 | 1,007.00 | 70,800 |
| 29 Jul 2022 | 999.00 | 1,003.00 | 981.00 | 986.00 | 986.00 | 81,600 |
| 28 Jul 2022 | 1,014.00 | 1,018.00 | 998.00 | 999.00 | 999.00 | 469,800 |
| 27 Jul 2022 | 1,004.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | 66,300 |
| 26 Jul 2022 | 995.00 | 1,005.00 | 992.00 | 1,004.00 | 1,004.00 | 79,200 |
| 25 Jul 2022 | 996.00 | 998.00 | 980.00 | 988.00 | 988.00 | 57,400 |
| 22 Jul 2022 | 998.00 | 1,005.00 | 993.00 | 1,000.00 | 1,000.00 | 75,700 |
| 21 Jul 2022 | 993.00 | 1,000.00 | 987.00 | 997.00 | 997.00 | 53,700 |
| 20 Jul 2022 | 985.00 | 994.00 | 983.00 | 993.00 | 993.00 | 78,400 |
| 19 Jul 2022 | 973.00 | 980.00 | 964.00 | 975.00 | 975.00 | 54,400 |
| 15 Jul 2022 | 971.00 | 971.00 | 958.00 | 963.00 | 963.00 | 38,500 |
| 14 Jul 2022 | 959.00 | 962.00 | 950.00 | 962.00 | 962.00 | 41,800 |
| 13 Jul 2022 | 956.00 | 964.00 | 952.00 | 952.00 | 952.00 | 70,700 |
| 12 Jul 2022 | 963.00 | 963.00 | 942.00 | 943.00 | 943.00 | 71,400 |
| 11 Jul 2022 | 956.00 | 973.00 | 956.00 | 969.00 | 969.00 | 112,000 |
| 08 Jul 2022 | 936.00 | 954.00 | 932.00 | 944.00 | 944.00 | 158,200 |
| 07 Jul 2022 | 932.00 | 935.00 | 922.00 | 932.00 | 932.00 | 63,300 |
| 06 Jul 2022 | 918.00 | 928.00 | 914.00 | 925.00 | 925.00 | 41,100 |
| 05 Jul 2022 | 924.00 | 928.00 | 920.00 | 924.00 | 924.00 | 46,100 |
| 04 Jul 2022 | 918.00 | 923.00 | 910.00 | 919.00 | 919.00 | 47,600 |
| 01 Jul 2022 | 912.00 | 923.00 | 903.00 | 907.00 | 907.00 | 110,100 |
| 30 Jun 2022 | 909.00 | 914.00 | 896.00 | 914.00 | 914.00 | 111,800 |
| 29 Jun 2022 | 902.00 | 923.00 | 894.00 | 914.00 | 914.00 | 590,800 |
| 29 Jun 2022 | 15 Dividend | |||||
| 28 Jun 2022 | 899.00 | 924.00 | 899.00 | 921.00 | 906.00 | 262,400 |
| 27 Jun 2022 | 897.00 | 900.00 | 889.00 | 894.00 | 879.44 | 153,400 |
| 24 Jun 2022 | 862.00 | 875.00 | 858.00 | 875.00 | 860.75 | 111,900 |
| 23 Jun 2022 | 860.00 | 870.00 | 858.00 | 862.00 | 847.96 | 74,800 |
| 22 Jun 2022 | 868.00 | 878.00 | 855.00 | 857.00 | 843.04 | 90,000 |
| 21 Jun 2022 | 866.00 | 877.00 | 864.00 | 871.00 | 856.81 | 74,800 |
| 20 Jun 2022 | 880.00 | 885.00 | 853.00 | 855.00 | 841.07 | 106,100 |
| 17 Jun 2022 | 878.00 | 886.00 | 872.00 | 873.00 | 858.78 | 176,400 |
| 16 Jun 2022 | 893.00 | 903.00 | 889.00 | 893.00 | 878.46 | 81,200 |
| 15 Jun 2022 | 895.00 | 903.00 | 892.00 | 893.00 | 878.46 | 119,600 |
| 14 Jun 2022 | 895.00 | 905.00 | 893.00 | 897.00 | 882.39 | 90,600 |
| 13 Jun 2022 | 908.00 | 915.00 | 902.00 | 903.00 | 888.29 | 85,300 |
| 10 Jun 2022 | 942.00 | 942.00 | 920.00 | 922.00 | 906.98 | 115,800 |
| 09 Jun 2022 | 963.00 | 970.00 | 953.00 | 953.00 | 937.48 | 82,700 |
| 08 Jun 2022 | 947.00 | 970.00 | 947.00 | 970.00 | 954.20 | 163,600 |
| 07 Jun 2022 | 932.00 | 945.00 | 931.00 | 938.00 | 922.72 | 63,400 |
| 06 Jun 2022 | 931.00 | 941.00 | 930.00 | 937.00 | 921.74 | 68,100 |
| 03 Jun 2022 | 950.00 | 954.00 | 936.00 | 938.00 | 922.72 | 60,000 |
| 02 Jun 2022 | 950.00 | 956.00 | 940.00 | 947.00 | 931.58 | 48,800 |
| 01 Jun 2022 | 928.00 | 963.00 | 928.00 | 958.00 | 942.40 | 92,600 |
| 31 May 2022 | 946.00 | 950.00 | 918.00 | 918.00 | 903.05 | 98,800 |
| 30 May 2022 | 931.00 | 952.00 | 924.00 | 947.00 | 931.58 | 153,400 |
| 27 May 2022 | 927.00 | 937.00 | 910.00 | 921.00 | 906.00 | 80,300 |
| 26 May 2022 | 896.00 | 919.00 | 894.00 | 912.00 | 897.15 | 102,100 |
| 25 May 2022 | 899.00 | 905.00 | 896.00 | 901.00 | 886.33 | 56,800 |
| 24 May 2022 | 917.00 | 917.00 | 901.00 | 901.00 | 886.33 | 52,600 |
| 23 May 2022 | 931.00 | 931.00 | 915.00 | 922.00 | 906.98 | 35,800 |
| 20 May 2022 | 919.00 | 925.00 | 908.00 | 922.00 | 906.98 | 65,500 |
| 19 May 2022 | 910.00 | 930.00 | 906.00 | 923.00 | 907.97 | 68,000 |
| 18 May 2022 | 938.00 | 949.00 | 926.00 | 934.00 | 918.79 | 112,200 |
| 17 May 2022 | 956.00 | 969.00 | 940.00 | 944.00 | 928.63 | 40,100 |
| 16 May 2022 | 987.00 | 991.00 | 951.00 | 956.00 | 940.43 | 69,400 |
| 13 May 2022 | 969.00 | 977.00 | 961.00 | 972.00 | 956.17 | 114,300 |
| 12 May 2022 | 994.00 | 996.00 | 981.00 | 982.00 | 966.01 | 50,100 |
| 11 May 2022 | 991.00 | 1,000.00 | 982.00 | 997.00 | 980.76 | 43,000 |
| 10 May 2022 | 980.00 | 1,000.00 | 975.00 | 994.00 | 977.81 | 37,900 |
| 09 May 2022 | 1,001.00 | 1,001.00 | 983.00 | 989.00 | 972.89 | 33,200 |
| 06 May 2022 | 995.00 | 1,012.00 | 989.00 | 1,009.00 | 992.57 | 70,200 |
| 02 May 2022 | 984.00 | 994.00 | 974.00 | 987.00 | 970.93 | 56,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
