Singapore markets close in 19 minutes
Straits Times Index
3,383.75 +2.91 (+0.09%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,283.52 -15.18 (-0.07%) FTSE 100
7,901.48 +36.77 (+0.47%) BTC-USD
23,180.56 +265.27 (+1.16%) CMC Crypto 200
534.62 +8.67 (+1.65%)
Sakata INX Corporation (4633.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 1,074.00 | 1,082.00 | 1,071.00 | 1,073.00 | 1,073.00 | 18,800 |
| 07 Feb 2023 | 1,067.00 | 1,077.00 | 1,067.00 | 1,074.00 | 1,074.00 | 15,300 |
| 06 Feb 2023 | 1,052.00 | 1,067.00 | 1,052.00 | 1,066.00 | 1,066.00 | 36,100 |
| 03 Feb 2023 | 1,048.00 | 1,054.00 | 1,028.00 | 1,041.00 | 1,041.00 | 59,400 |
| 02 Feb 2023 | 1,078.00 | 1,085.00 | 1,046.00 | 1,060.00 | 1,060.00 | 71,000 |
| 01 Feb 2023 | 1,095.00 | 1,097.00 | 1,075.00 | 1,078.00 | 1,078.00 | 29,400 |
| 31 Jan 2023 | 1,076.00 | 1,093.00 | 1,074.00 | 1,091.00 | 1,091.00 | 57,600 |
| 30 Jan 2023 | 1,066.00 | 1,077.00 | 1,052.00 | 1,074.00 | 1,074.00 | 109,600 |
| 27 Jan 2023 | 1,066.00 | 1,071.00 | 1,057.00 | 1,068.00 | 1,068.00 | 74,500 |
| 26 Jan 2023 | 1,073.00 | 1,073.00 | 1,062.00 | 1,064.00 | 1,064.00 | 44,600 |
| 25 Jan 2023 | 1,062.00 | 1,075.00 | 1,054.00 | 1,071.00 | 1,071.00 | 64,700 |
| 24 Jan 2023 | 1,048.00 | 1,059.00 | 1,040.00 | 1,056.00 | 1,056.00 | 57,600 |
| 23 Jan 2023 | 1,026.00 | 1,038.00 | 1,019.00 | 1,038.00 | 1,038.00 | 58,200 |
| 20 Jan 2023 | 1,011.00 | 1,026.00 | 1,009.00 | 1,025.00 | 1,025.00 | 28,400 |
| 19 Jan 2023 | 1,035.00 | 1,035.00 | 1,020.00 | 1,021.00 | 1,021.00 | 48,900 |
| 18 Jan 2023 | 1,021.00 | 1,050.00 | 1,017.00 | 1,040.00 | 1,040.00 | 47,700 |
| 17 Jan 2023 | 1,005.00 | 1,024.00 | 1,005.00 | 1,021.00 | 1,021.00 | 32,900 |
| 16 Jan 2023 | 1,014.00 | 1,021.00 | 1,006.00 | 1,011.00 | 1,011.00 | 38,900 |
| 13 Jan 2023 | 1,026.00 | 1,040.00 | 1,020.00 | 1,022.00 | 1,022.00 | 46,600 |
| 12 Jan 2023 | 1,031.00 | 1,036.00 | 1,029.00 | 1,035.00 | 1,035.00 | 29,700 |
| 11 Jan 2023 | 1,033.00 | 1,035.00 | 1,023.00 | 1,030.00 | 1,030.00 | 30,600 |
| 10 Jan 2023 | 1,029.00 | 1,039.00 | 1,023.00 | 1,024.00 | 1,024.00 | 46,300 |
| 06 Jan 2023 | 1,012.00 | 1,023.00 | 1,012.00 | 1,017.00 | 1,017.00 | 49,800 |
| 05 Jan 2023 | 996.00 | 1,016.00 | 984.00 | 1,012.00 | 1,012.00 | 114,800 |
| 04 Jan 2023 | 1,038.00 | 1,038.00 | 995.00 | 998.00 | 998.00 | 79,200 |
| 30 Dec 2022 | 1,033.00 | 1,067.00 | 1,033.00 | 1,050.00 | 1,050.00 | 128,400 |
| 29 Dec 2022 | 1,022.00 | 1,035.00 | 1,005.00 | 1,031.00 | 1,031.00 | 188,400 |
| 29 Dec 2022 | 15 Dividend | |||||
| 28 Dec 2022 | 1,053.00 | 1,060.00 | 1,047.00 | 1,049.00 | 1,034.00 | 353,900 |
| 27 Dec 2022 | 1,051.00 | 1,062.00 | 1,051.00 | 1,053.00 | 1,037.94 | 184,200 |
| 26 Dec 2022 | 1,034.00 | 1,056.00 | 1,034.00 | 1,048.00 | 1,033.01 | 277,900 |
| 23 Dec 2022 | 1,010.00 | 1,034.00 | 1,004.00 | 1,028.00 | 1,013.30 | 414,900 |
| 22 Dec 2022 | 1,055.00 | 1,057.00 | 1,036.00 | 1,040.00 | 1,025.13 | 147,700 |
| 21 Dec 2022 | 1,090.00 | 1,100.00 | 1,054.00 | 1,058.00 | 1,042.87 | 127,400 |
| 20 Dec 2022 | 1,098.00 | 1,107.00 | 1,080.00 | 1,089.00 | 1,073.43 | 124,300 |
| 19 Dec 2022 | 1,085.00 | 1,114.00 | 1,085.00 | 1,098.00 | 1,082.30 | 124,900 |
| 16 Dec 2022 | 1,090.00 | 1,099.00 | 1,081.00 | 1,094.00 | 1,078.36 | 240,400 |
| 15 Dec 2022 | 1,089.00 | 1,105.00 | 1,089.00 | 1,100.00 | 1,084.27 | 60,600 |
| 14 Dec 2022 | 1,095.00 | 1,100.00 | 1,088.00 | 1,092.00 | 1,076.39 | 58,300 |
| 13 Dec 2022 | 1,089.00 | 1,093.00 | 1,084.00 | 1,084.00 | 1,068.50 | 50,900 |
| 12 Dec 2022 | 1,071.00 | 1,089.00 | 1,071.00 | 1,085.00 | 1,069.49 | 71,200 |
| 09 Dec 2022 | 1,071.00 | 1,095.00 | 1,071.00 | 1,075.00 | 1,059.63 | 143,200 |
| 08 Dec 2022 | 1,061.00 | 1,079.00 | 1,047.00 | 1,079.00 | 1,063.57 | 120,000 |
| 07 Dec 2022 | 1,052.00 | 1,072.00 | 1,052.00 | 1,057.00 | 1,041.89 | 52,400 |
| 06 Dec 2022 | 1,071.00 | 1,071.00 | 1,057.00 | 1,057.00 | 1,041.89 | 52,600 |
| 05 Dec 2022 | 1,089.00 | 1,095.00 | 1,071.00 | 1,079.00 | 1,063.57 | 114,900 |
| 02 Dec 2022 | 1,096.00 | 1,099.00 | 1,081.00 | 1,090.00 | 1,074.41 | 117,000 |
| 01 Dec 2022 | 1,117.00 | 1,117.00 | 1,089.00 | 1,105.00 | 1,089.20 | 66,500 |
| 30 Nov 2022 | 1,120.00 | 1,124.00 | 1,100.00 | 1,105.00 | 1,089.20 | 162,600 |
| 29 Nov 2022 | 1,128.00 | 1,136.00 | 1,125.00 | 1,132.00 | 1,115.81 | 65,500 |
| 28 Nov 2022 | 1,151.00 | 1,160.00 | 1,128.00 | 1,135.00 | 1,118.77 | 99,100 |
| 25 Nov 2022 | 1,140.00 | 1,148.00 | 1,135.00 | 1,148.00 | 1,131.58 | 87,500 |
| 24 Nov 2022 | 1,116.00 | 1,134.00 | 1,114.00 | 1,134.00 | 1,117.78 | 98,300 |
| 22 Nov 2022 | 1,090.00 | 1,107.00 | 1,090.00 | 1,105.00 | 1,089.20 | 93,100 |
| 21 Nov 2022 | 1,070.00 | 1,087.00 | 1,069.00 | 1,087.00 | 1,071.46 | 68,300 |
| 18 Nov 2022 | 1,058.00 | 1,072.00 | 1,058.00 | 1,065.00 | 1,049.77 | 81,300 |
| 17 Nov 2022 | 1,043.00 | 1,061.00 | 1,039.00 | 1,055.00 | 1,039.91 | 54,500 |
| 16 Nov 2022 | 1,040.00 | 1,048.00 | 1,036.00 | 1,041.00 | 1,026.11 | 103,400 |
| 15 Nov 2022 | 1,046.00 | 1,059.00 | 1,046.00 | 1,048.00 | 1,033.01 | 74,300 |
| 14 Nov 2022 | 1,040.00 | 1,057.00 | 1,035.00 | 1,042.00 | 1,027.10 | 70,300 |
| 11 Nov 2022 | 1,069.00 | 1,072.00 | 1,041.00 | 1,051.00 | 1,035.97 | 93,300 |
| 10 Nov 2022 | 1,046.00 | 1,057.00 | 1,036.00 | 1,056.00 | 1,040.90 | 66,900 |
| 09 Nov 2022 | 1,062.00 | 1,068.00 | 1,055.00 | 1,055.00 | 1,039.91 | 30,000 |
| 08 Nov 2022 | 1,048.00 | 1,060.00 | 1,038.00 | 1,056.00 | 1,040.90 | 49,600 |
| 07 Nov 2022 | 1,039.00 | 1,048.00 | 1,035.00 | 1,039.00 | 1,024.14 | 69,100 |
| 04 Nov 2022 | 1,045.00 | 1,053.00 | 1,031.00 | 1,035.00 | 1,020.20 | 87,400 |
| 02 Nov 2022 | 1,063.00 | 1,079.00 | 1,051.00 | 1,059.00 | 1,043.86 | 118,400 |
| 01 Nov 2022 | 1,065.00 | 1,078.00 | 1,062.00 | 1,068.00 | 1,052.73 | 36,100 |
| 31 Oct 2022 | 1,048.00 | 1,066.00 | 1,042.00 | 1,065.00 | 1,049.77 | 76,600 |
| 28 Oct 2022 | 1,029.00 | 1,060.00 | 1,029.00 | 1,039.00 | 1,024.14 | 304,200 |
| 27 Oct 2022 | 1,051.00 | 1,054.00 | 1,037.00 | 1,042.00 | 1,027.10 | 44,500 |
| 26 Oct 2022 | 1,053.00 | 1,059.00 | 1,041.00 | 1,052.00 | 1,036.96 | 53,500 |
| 25 Oct 2022 | 1,038.00 | 1,052.00 | 1,038.00 | 1,046.00 | 1,031.04 | 47,200 |
| 24 Oct 2022 | 1,050.00 | 1,056.00 | 1,033.00 | 1,038.00 | 1,023.16 | 40,800 |
| 21 Oct 2022 | 1,047.00 | 1,050.00 | 1,035.00 | 1,039.00 | 1,024.14 | 46,500 |
| 20 Oct 2022 | 1,030.00 | 1,054.00 | 1,030.00 | 1,048.00 | 1,033.01 | 94,800 |
| 19 Oct 2022 | 1,035.00 | 1,044.00 | 1,034.00 | 1,038.00 | 1,023.16 | 32,900 |
| 18 Oct 2022 | 1,015.00 | 1,038.00 | 1,015.00 | 1,035.00 | 1,020.20 | 82,600 |
| 17 Oct 2022 | 1,012.00 | 1,017.00 | 997.00 | 1,005.00 | 990.63 | 51,200 |
| 14 Oct 2022 | 1,014.00 | 1,032.00 | 1,010.00 | 1,021.00 | 1,006.40 | 73,900 |
| 13 Oct 2022 | 990.00 | 1,002.00 | 986.00 | 1,000.00 | 985.70 | 61,600 |
| 12 Oct 2022 | 1,000.00 | 1,011.00 | 999.00 | 1,000.00 | 985.70 | 50,000 |
| 11 Oct 2022 | 1,021.00 | 1,022.00 | 1,000.00 | 1,000.00 | 985.70 | 97,100 |
| 07 Oct 2022 | 1,013.00 | 1,035.00 | 1,003.00 | 1,031.00 | 1,016.26 | 84,000 |
| 06 Oct 2022 | 1,018.00 | 1,031.00 | 1,014.00 | 1,027.00 | 1,012.31 | 70,300 |
| 05 Oct 2022 | 1,010.00 | 1,017.00 | 1,004.00 | 1,017.00 | 1,002.46 | 69,000 |
| 04 Oct 2022 | 979.00 | 1,001.00 | 979.00 | 1,001.00 | 986.69 | 92,000 |
| 03 Oct 2022 | 966.00 | 973.00 | 952.00 | 964.00 | 950.22 | 49,400 |
| 30 Sept 2022 | 999.00 | 1,007.00 | 974.00 | 977.00 | 963.03 | 57,200 |
| 29 Sept 2022 | 995.00 | 1,006.00 | 980.00 | 1,005.00 | 990.63 | 66,200 |
| 28 Sept 2022 | 977.00 | 980.00 | 963.00 | 980.00 | 965.99 | 91,400 |
| 27 Sept 2022 | 980.00 | 984.00 | 969.00 | 969.00 | 955.14 | 58,700 |
| 26 Sept 2022 | 1,003.00 | 1,003.00 | 977.00 | 980.00 | 965.99 | 113,000 |
| 22 Sept 2022 | 985.00 | 1,007.00 | 984.00 | 1,002.00 | 987.67 | 63,500 |
| 21 Sept 2022 | 985.00 | 1,001.00 | 982.00 | 993.00 | 978.80 | 57,800 |
| 20 Sept 2022 | 996.00 | 1,005.00 | 995.00 | 996.00 | 981.76 | 57,100 |
| 16 Sept 2022 | 978.00 | 988.00 | 957.00 | 966.00 | 952.19 | 248,300 |
| 15 Sept 2022 | 976.00 | 986.00 | 973.00 | 978.00 | 964.02 | 46,500 |
| 14 Sept 2022 | 990.00 | 990.00 | 975.00 | 975.00 | 961.06 | 55,000 |
| 13 Sept 2022 | 999.00 | 1,007.00 | 992.00 | 997.00 | 982.74 | 48,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
