SAKURA Internet Inc. - 3778.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,913	2,887	2,887	2,917	2,845	443,000
February 19, 2026	3,005	2,938	2,938	3,010	2,923	710,800
February 18, 2026	3,035	2,985	2,985	3,125	2,960	1.77M
February 17, 2026	2,875	2,831	2,831	2,885	2,795	456,000
February 16, 2026	2,835	2,889	2,889	2,914	2,821	477,500
February 13, 2026	2,845	2,854	2,854	2,917	2,805	550,500
February 12, 2026	2,850	2,895	2,895	2,923	2,828	656,900
February 10, 2026	2,787	2,858	2,858	2,872	2,776	511,900
February 09, 2026	2,898	2,805	2,805	2,899	2,767	813,100
February 06, 2026	2,800	2,843	2,843	2,857	2,770	713,200
February 05, 2026	2,724	2,829	2,829	2,829	2,717	750,300
February 04, 2026	2,766	2,740	2,740	2,766	2,714	322,300
February 03, 2026	2,750	2,780	2,780	2,798	2,735	665,800
February 02, 2026	2,700	2,727	2,727	2,756	2,680	829,600
January 30, 2026	2,700	2,658	2,658	2,788	2,493	2.36M
January 29, 2026	2,646	2,729	2,729	2,763	2,615	782,500
January 28, 2026	2,721	2,662	2,662	2,732	2,652	570,600
January 27, 2026	2,750	2,738	2,738	2,757	2,735	229,500
January 26, 2026	2,728	2,740	2,740	2,743	2,677	477,900
January 23, 2026	2,749	2,762	2,762	2,856	2,725	902,300
January 22, 2026	2,740	2,746	2,746	2,755	2,717	400,300
January 21, 2026	2,802	2,725	2,725	2,810	2,701	1.44M
January 20, 2026	2,819	2,880	2,880	3,025	2,810	1.84M
January 19, 2026	2,805	2,805	2,805	2,805	2,747	401,900
January 16, 2026	2,817	2,805	2,805	2,830	2,791	737,400
January 15, 2026	2,760	2,802	2,802	2,837	2,746	954,500
January 14, 2026	2,781	2,763	2,763	2,796	2,757	489,000
January 13, 2026	2,785	2,772	2,772	2,802	2,744	619,300
January 09, 2026	2,750	2,735	2,735	2,771	2,735	263,700
January 08, 2026	2,750	2,751	2,751	2,781	2,750	379,900
January 07, 2026	2,785	2,752	2,752	2,794	2,746	595,400
January 06, 2026	2,790	2,804	2,804	2,833	2,786	478,400
January 05, 2026	2,760	2,777	2,777	2,789	2,725	545,200
December 30, 2025	2,780	2,780	2,780	2,815	2,763	394,000
December 29, 2025	2,805	2,810	2,810	2,821	2,752	689,600
December 26, 2025	2,875	2,814	2,814	2,905	2,804	937,300
December 25, 2025	2,850	2,876	2,876	2,893	2,826	660,200
December 24, 2025	2,837	2,840	2,840	2,860	2,835	519,700
December 23, 2025	2,888	2,845	2,845	2,892	2,835	658,300
December 22, 2025	2,920	2,888	2,888	2,963	2,878	584,600
December 19, 2025	2,910	2,916	2,916	2,960	2,900	512,700
December 18, 2025	2,930	2,895	2,895	2,942	2,894	472,300
December 17, 2025	3,000	2,970	2,970	3,000	2,947	313,400
December 16, 2025	3,005	2,991	2,991	3,025	2,990	215,300
December 15, 2025	3,000	3,005	3,005	3,045	2,995	238,200
December 12, 2025	2,950	3,020	3,020	3,025	2,950	375,500
December 11, 2025	3,015	2,940	2,940	3,020	2,920	572,300
December 10, 2025	3,005	3,010	3,010	3,035	2,995	238,400
December 09, 2025	3,060	3,010	3,010	3,065	3,010	266,600
December 08, 2025	3,080	3,080	3,080	3,115	3,055	249,700
December 05, 2025	3,100	3,055	3,055	3,120	3,025	300,300
December 04, 2025	3,095	3,150	3,150	3,150	3,090	299,000
December 03, 2025	3,150	3,085	3,085	3,165	3,085	300,600
December 02, 2025	3,170	3,165	3,165	3,215	3,155	303,600
December 01, 2025	3,165	3,155	3,155	3,225	3,155	449,700
November 28, 2025	3,125	3,130	3,130	3,170	3,110	366,100
November 27, 2025	3,135	3,140	3,140	3,160	3,125	223,300
November 26, 2025	3,065	3,120	3,120	3,135	3,060	238,800
November 25, 2025	3,040	3,055	3,055	3,135	3,020	429,000
November 21, 2025	2,981	3,010	3,010	3,030	2,980	357,400

SAKURA Internet Inc. (3778.T) JPX