Sakata INX Corporation - 4633.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,280	2,280	2,280	2,288	2,268	368,400
December 03, 2025	2,277	2,272	2,272	2,289	2,262	1.41M
December 02, 2025	2,315	2,278	2,278	2,315	2,274	253,700
December 01, 2025	2,347	2,300	2,300	2,349	2,296	245,100
November 28, 2025	2,311	2,338	2,338	2,347	2,309	316,400
November 27, 2025	2,299	2,304	2,304	2,314	2,280	702,300
November 26, 2025	2,269	2,305	2,305	2,305	2,260	613,200
November 25, 2025	2,266	2,252	2,252	2,272	2,241	225,700
November 21, 2025	2,210	2,260	2,260	2,263	2,210	267,200
November 20, 2025	2,245	2,214	2,214	2,247	2,205	208,400
November 19, 2025	2,220	2,208	2,208	2,245	2,208	294,000
November 18, 2025	2,289	2,218	2,218	2,302	2,214	690,900
November 17, 2025	2,324	2,339	2,339	2,345	2,304	91,000
November 14, 2025	2,340	2,324	2,324	2,350	2,324	179,300
November 13, 2025	2,370	2,370	2,370	2,370	2,348	124,200
November 12, 2025	2,322	2,346	2,346	2,353	2,312	123,600
November 11, 2025	2,319	2,310	2,310	2,320	2,283	98,700
November 10, 2025	2,302	2,307	2,307	2,308	2,266	186,200
November 07, 2025	2,282	2,261	2,261	2,292	2,223	169,900
November 06, 2025	2,276	2,282	2,282	2,301	2,272	104,300
November 05, 2025	2,264	2,269	2,269	2,277	2,217	181,700
November 04, 2025	2,279	2,275	2,275	2,315	2,267	135,900
October 31, 2025	2,275	2,279	2,279	2,279	2,256	143,000
October 30, 2025	2,261	2,268	2,268	2,277	2,248	134,200
October 29, 2025	2,301	2,248	2,248	2,303	2,248	217,700
October 28, 2025	2,364	2,292	2,292	2,364	2,292	176,700
October 27, 2025	2,350	2,378	2,378	2,378	2,332	143,300
October 24, 2025	2,342	2,326	2,326	2,342	2,322	96,900
October 23, 2025	2,300	2,329	2,329	2,331	2,295	118,800
October 22, 2025	2,270	2,303	2,303	2,303	2,265	181,400
October 21, 2025	2,294	2,269	2,269	2,298	2,269	104,700
October 20, 2025	2,279	2,284	2,284	2,292	2,272	87,600
October 17, 2025	2,259	2,264	2,264	2,264	2,246	101,800
October 16, 2025	2,274	2,267	2,267	2,279	2,256	68,700
October 15, 2025	2,244	2,265	2,265	2,268	2,244	91,400
October 14, 2025	2,212	2,227	2,227	2,245	2,200	216,400
October 10, 2025	2,300	2,240	2,240	2,301	2,240	200,100
October 09, 2025	2,317	2,326	2,326	2,331	2,310	121,800
October 08, 2025	2,347	2,312	2,312	2,352	2,312	130,100
October 07, 2025	2,343	2,344	2,344	2,363	2,336	131,000
October 06, 2025	2,331	2,335	2,335	2,339	2,296	182,500
October 03, 2025	2,265	2,291	2,291	2,292	2,265	88,700
October 02, 2025	2,272	2,266	2,266	2,288	2,241	143,700
October 01, 2025	2,310	2,277	2,277	2,313	2,252	206,700
September 30, 2025	2,358	2,327	2,327	2,366	2,326	194,100
September 29, 2025	2,374	2,354	2,354	2,380	2,340	187,800
September 26, 2025	2,347	2,365	2,365	2,374	2,345	264,800
September 25, 2025	2,367	2,340	2,340	2,367	2,332	182,500
September 24, 2025	2,331	2,351	2,351	2,366	2,307	213,800
September 22, 2025	2,330	2,346	2,346	2,359	2,317	316,000
September 19, 2025	2,275	2,337	2,337	2,337	2,275	643,600
September 18, 2025	2,263	2,263	2,263	2,269	2,247	111,400
September 17, 2025	2,270	2,255	2,255	2,275	2,246	164,900
September 16, 2025	2,296	2,269	2,269	2,296	2,261	217,800
September 12, 2025	2,291	2,296	2,296	2,320	2,287	190,100
September 11, 2025	2,300	2,285	2,285	2,302	2,272	157,800
September 10, 2025	2,295	2,297	2,297	2,303	2,283	138,400
September 09, 2025	2,323	2,296	2,296	2,324	2,289	198,700
September 08, 2025	2,302	2,307	2,307	2,309	2,283	148,000
September 05, 2025	2,272	2,291	2,291	2,293	2,262	154,600

Sakata INX Corporation (4633.T) JPX