SAKURA Internet Inc. (3778.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3778.T Historical Return
If you invested ¥1000 in SAKURA Internet Inc. (3778.T) 10 years ago, it would be worth ¥3,652.08 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,432.73, while ¥1000 invested 1 year ago would be worth ¥987.46. This corresponds to total returns of 265.21%, 443.27%, -1.25%, respectively, with annualized returns of 13.83%, 40.26%, -1.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3778.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,005 | 3,160 | 3,160 | 3,215 | 2,976 | 852,000 |
| November 10, 2026 | 2,930 | 3,045 | 3,045 | 3,075 | 2,900 | 949,000 |
| November 09, 2026 | 2,750 | 2,808 | 2,808 | 2,869 | 2,683 | 847,700 |
| November 06, 2026 | 2,640 | 2,715 | 2,715 | 2,806 | 2,626 | 1.73M |
| November 05, 2026 | 2,980 | 2,881 | 2,881 | 2,990 | 2,846 | 1.63M |
| November 04, 2026 | 3,035 | 2,880 | 2,880 | 3,040 | 2,776 | 1.51M |
| November 02, 2026 | 2,997 | 2,991 | 2,991 | 3,025 | 2,915 | 972,300 |
| October 30, 2026 | 3,105 | 3,035 | 3,035 | 3,200 | 3,000 | 1.73M |
| October 29, 2026 | 3,270 | 3,230 | 3,230 | 3,380 | 3,140 | 4.48M |
| October 28, 2026 | 3,130 | 3,470 | 3,470 | 3,470 | 3,040 | 4.56M |
| October 27, 2026 | 2,977 | 2,967 | 2,967 | 3,010 | 2,905 | 1.08M |
| October 26, 2026 | 2,867 | 2,927 | 2,927 | 2,944 | 2,810 | 1.06M |
| October 23, 2026 | 2,806 | 2,845 | 2,845 | 2,857 | 2,711 | 1.34M |
| October 22, 2026 | 3,180 | 2,895 | 2,895 | 3,190 | 2,879 | 1.2M |
| October 21, 2026 | 3,160 | 3,160 | 3,160 | 3,215 | 3,130 | 585,400 |
| October 20, 2026 | 3,295 | 3,100 | 3,100 | 3,295 | 3,100 | 695,600 |
| October 19, 2026 | 3,125 | 3,250 | 3,250 | 3,280 | 3,120 | 606,100 |
| October 16, 2026 | 3,250 | 3,310 | 3,310 | 3,375 | 3,250 | 614,800 |
| October 15, 2026 | 3,230 | 3,180 | 3,180 | 3,270 | 3,135 | 1.36M |
| October 14, 2026 | 3,595 | 3,505 | 3,505 | 3,605 | 3,475 | 613,000 |
| October 13, 2026 | 3,720 | 3,550 | 3,550 | 3,760 | 3,535 | 885,200 |
| October 09, 2026 | 3,680 | 3,775 | 3,775 | 3,800 | 3,650 | 632,700 |
| October 08, 2026 | 3,970 | 3,720 | 3,720 | 3,990 | 3,720 | 984,200 |
| October 07, 2026 | 3,945 | 3,965 | 3,965 | 4,040 | 3,935 | 678,000 |
| October 06, 2026 | 3,880 | 3,935 | 3,935 | 4,020 | 3,870 | 549,700 |
| October 05, 2026 | 3,945 | 3,895 | 3,895 | 4,040 | 3,885 | 701,300 |
| October 02, 2026 | 3,990 | 3,930 | 3,930 | 4,065 | 3,930 | 869,600 |
| October 01, 2026 | 3,690 | 4,000 | 4,000 | 4,000 | 3,690 | 1.52M |
| September 30, 2026 | 3,695 | 3,620 | 3,620 | 3,715 | 3,615 | 494,200 |
| September 29, 2026 | 3,700 | 3,595 | 3,595 | 3,730 | 3,575 | 560,700 |
| September 28, 2026 | 3,750 | 3,730 | 3,730 | 3,755 | 3,675 | 533,900 |
| September 25, 2026 | 3,830 | 3,750 | 3,750 | 3,855 | 3,740 | 509,300 |
| September 24, 2026 | 3,825 | 3,830 | 3,830 | 3,890 | 3,820 | 542,100 |
| September 18, 2026 | 3,710 | 3,840 | 3,840 | 3,850 | 3,695 | 941,900 |
| September 17, 2026 | 3,550 | 3,695 | 3,695 | 3,745 | 3,550 | 1.14M |
| September 16, 2026 | 3,600 | 3,520 | 3,520 | 3,615 | 3,500 | 450,300 |
| September 15, 2026 | 3,615 | 3,580 | 3,580 | 3,725 | 3,535 | 642,300 |
| September 11, 2026 | 3,710 | 3,660 | 3,660 | 3,765 | 3,660 | 804,000 |
| September 10, 2026 | 3,745 | 3,885 | 3,885 | 3,885 | 3,650 | 847,800 |
| September 09, 2026 | 3,700 | 3,750 | 3,750 | 3,850 | 3,675 | 616,600 |
| September 08, 2026 | 3,605 | 3,700 | 3,700 | 3,880 | 3,560 | 1.09M |
| September 07, 2026 | 3,625 | 3,630 | 3,630 | 3,670 | 3,545 | 639,000 |
| September 04, 2026 | 3,550 | 3,650 | 3,650 | 3,675 | 3,515 | 602,100 |
| September 03, 2026 | 3,635 | 3,510 | 3,510 | 3,675 | 3,490 | 579,000 |
| September 02, 2026 | 3,720 | 3,570 | 3,570 | 3,755 | 3,570 | 731,300 |
| September 01, 2026 | 3,850 | 3,790 | 3,790 | 3,875 | 3,740 | 626,800 |
| August 31, 2026 | 3,795 | 3,915 | 3,915 | 3,915 | 3,760 | 990,000 |
| August 28, 2026 | 3,705 | 3,865 | 3,865 | 4,010 | 3,680 | 1.97M |
| August 27, 2026 | 3,570 | 3,655 | 3,655 | 3,680 | 3,455 | 970,600 |
| August 26, 2026 | 3,500 | 3,535 | 3,535 | 3,595 | 3,465 | 777,100 |
| August 25, 2026 | 3,460 | 3,500 | 3,500 | 3,520 | 3,390 | 791,200 |
| August 24, 2026 | 3,580 | 3,465 | 3,465 | 3,615 | 3,450 | 1.17M |
| August 21, 2026 | 3,580 | 3,570 | 3,570 | 3,750 | 3,515 | 1.67M |
| August 20, 2026 | 3,705 | 3,570 | 3,570 | 3,715 | 3,500 | 2.99M |
| August 19, 2026 | 4,175 | 3,915 | 3,915 | 4,280 | 3,910 | 1.9M |
| August 18, 2026 | 3,730 | 4,300 | 4,300 | 4,350 | 3,710 | 5.02M |
| August 17, 2026 | 3,850 | 3,800 | 3,800 | 3,970 | 3,770 | 1.45M |
| August 14, 2026 | 3,660 | 3,870 | 3,870 | 3,880 | 3,635 | 1.75M |
| August 13, 2026 | 3,500 | 3,685 | 3,685 | 3,715 | 3,500 | 1.46M |
| August 12, 2026 | 3,365 | 3,440 | 3,440 | 3,495 | 3,345 | 720,600 |
AD
