Singapore markets open in 4 hours 57 minutes

Sakata INX Corporation (4633.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
980.00-22.00 (-2.20%)
At close: 03:15PM JST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20221,003.001,003.00977.00980.00980.00113,000
22 Sept 2022985.001,007.00984.001,002.001,002.0063,500
21 Sept 2022985.001,001.00982.00993.00993.0057,800
20 Sept 2022996.001,005.00995.00996.00996.0057,100
16 Sept 2022978.00988.00957.00966.00966.00248,300
15 Sept 2022976.00986.00973.00978.00978.0046,500
14 Sept 2022990.00990.00975.00975.00975.0055,000
13 Sept 2022999.001,007.00992.00997.00997.0048,400
12 Sept 2022984.00992.00981.00991.00991.0044,300
09 Sept 2022968.00983.00965.00972.00972.0091,700
08 Sept 2022955.00971.00949.00971.00971.0088,000
07 Sept 2022940.00940.00927.00930.00930.0060,300
06 Sept 2022952.00959.00946.00949.00949.0071,900
05 Sept 2022959.00963.00952.00954.00954.0040,300
02 Sept 2022958.00961.00950.00959.00959.0042,800
01 Sept 2022967.00977.00958.00958.00958.0048,900
31 Aug 2022982.00982.00967.00978.00978.0067,600
30 Aug 2022974.00978.00970.00978.00978.0050,800
29 Aug 2022960.00969.00958.00963.00963.0048,200
26 Aug 2022975.00986.00975.00979.00979.0054,600
25 Aug 2022964.00973.00961.00968.00968.0029,800
24 Aug 2022960.00966.00957.00959.00959.0032,300
23 Aug 2022951.00959.00938.00955.00955.0086,700
22 Aug 2022935.00958.00934.00957.00957.0082,300
19 Aug 2022936.00942.00933.00935.00935.0045,100
18 Aug 2022932.00938.00927.00933.00933.0032,600
17 Aug 2022941.00945.00936.00938.00938.0050,100
16 Aug 2022938.00939.00930.00933.00933.0032,200
15 Aug 2022961.00961.00936.00940.00940.0070,500
12 Aug 2022960.00968.00951.00964.00964.00115,400
10 Aug 2022992.00995.00969.00975.00975.0077,600
09 Aug 20221,000.001,000.00987.00992.00992.0034,700
08 Aug 2022988.00995.00985.00995.00995.0041,100
05 Aug 2022972.00997.00970.00993.00993.0075,600
04 Aug 2022992.00992.00972.00977.00977.0076,500
03 Aug 2022990.00992.00974.00979.00979.0085,400
02 Aug 20221,002.001,004.00975.00985.00985.0088,600
01 Aug 2022990.001,009.00987.001,007.001,007.0070,800
29 Jul 2022999.001,003.00981.00986.00986.0081,600
28 Jul 20221,014.001,018.00998.00999.00999.00469,800
27 Jul 20221,004.001,013.001,000.001,006.001,006.0066,300
26 Jul 2022995.001,005.00992.001,004.001,004.0079,200
25 Jul 2022996.00998.00980.00988.00988.0057,400
22 Jul 2022998.001,005.00993.001,000.001,000.0075,700
21 Jul 2022993.001,000.00987.00997.00997.0053,700
20 Jul 2022985.00994.00983.00993.00993.0078,400
19 Jul 2022973.00980.00964.00975.00975.0054,400
15 Jul 2022971.00971.00958.00963.00963.0038,500
14 Jul 2022959.00962.00950.00962.00962.0041,800
13 Jul 2022956.00964.00952.00952.00952.0070,700
12 Jul 2022963.00963.00942.00943.00943.0071,400
11 Jul 2022956.00973.00956.00969.00969.00112,000
08 Jul 2022936.00954.00932.00944.00944.00158,200
07 Jul 2022932.00935.00922.00932.00932.0063,300
06 Jul 2022918.00928.00914.00925.00925.0041,100
05 Jul 2022924.00928.00920.00924.00924.0046,100
04 Jul 2022918.00923.00910.00919.00919.0047,600
01 Jul 2022912.00923.00903.00907.00907.00110,100
30 Jun 2022909.00914.00896.00914.00914.00111,800
29 Jun 2022902.00923.00894.00914.00914.00590,800
29 Jun 202215 Dividend
28 Jun 2022899.00924.00899.00921.00906.00262,400
27 Jun 2022897.00900.00889.00894.00879.44153,400
24 Jun 2022862.00875.00858.00875.00860.75111,900
23 Jun 2022860.00870.00858.00862.00847.9674,800
22 Jun 2022868.00878.00855.00857.00843.0490,000
21 Jun 2022866.00877.00864.00871.00856.8174,800
20 Jun 2022880.00885.00853.00855.00841.07106,100
17 Jun 2022878.00886.00872.00873.00858.78176,400
16 Jun 2022893.00903.00889.00893.00878.4681,200
15 Jun 2022895.00903.00892.00893.00878.46119,600
14 Jun 2022895.00905.00893.00897.00882.3990,600
13 Jun 2022908.00915.00902.00903.00888.2985,300
10 Jun 2022942.00942.00920.00922.00906.98115,800
09 Jun 2022963.00970.00953.00953.00937.4882,700
08 Jun 2022947.00970.00947.00970.00954.20163,600
07 Jun 2022932.00945.00931.00938.00922.7263,400
06 Jun 2022931.00941.00930.00937.00921.7468,100
03 Jun 2022950.00954.00936.00938.00922.7260,000
02 Jun 2022950.00956.00940.00947.00931.5848,800
01 Jun 2022928.00963.00928.00958.00942.4092,600
31 May 2022946.00950.00918.00918.00903.0598,800
30 May 2022931.00952.00924.00947.00931.58153,400
27 May 2022927.00937.00910.00921.00906.0080,300
26 May 2022896.00919.00894.00912.00897.15102,100
25 May 2022899.00905.00896.00901.00886.3356,800
24 May 2022917.00917.00901.00901.00886.3352,600
23 May 2022931.00931.00915.00922.00906.9835,800
20 May 2022919.00925.00908.00922.00906.9865,500
19 May 2022910.00930.00906.00923.00907.9768,000
18 May 2022938.00949.00926.00934.00918.79112,200
17 May 2022956.00969.00940.00944.00928.6340,100
16 May 2022987.00991.00951.00956.00940.4369,400
13 May 2022969.00977.00961.00972.00956.17114,300
12 May 2022994.00996.00981.00982.00966.0150,100
11 May 2022991.001,000.00982.00997.00980.7643,000
10 May 2022980.001,000.00975.00994.00977.8137,900
09 May 20221,001.001,001.00983.00989.00972.8933,200
06 May 2022995.001,012.00989.001,009.00992.5770,200
02 May 2022984.00994.00974.00987.00970.9356,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...