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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,264	2,269	2,269	2,275	2,250	134,000
September 03, 2025	2,254	2,265	2,265	2,272	2,249	153,500
September 02, 2025	2,242	2,253	2,253	2,260	2,240	119,400
September 01, 2025	2,260	2,251	2,251	2,269	2,235	121,600
August 29, 2025	2,249	2,262	2,262	2,271	2,239	140,900
August 28, 2025	2,268	2,254	2,254	2,269	2,245	129,200
August 27, 2025	2,282	2,267	2,267	2,289	2,261	122,700
August 26, 2025	2,303	2,286	2,286	2,306	2,279	175,200
August 25, 2025	2,312	2,303	2,303	2,322	2,299	103,600
August 22, 2025	2,288	2,298	2,298	2,300	2,276	107,800
August 21, 2025	2,287	2,288	2,288	2,297	2,281	123,400
August 20, 2025	2,290	2,290	2,290	2,314	2,287	178,800
August 19, 2025	2,306	2,296	2,296	2,309	2,282	162,100
August 18, 2025	2,284	2,306	2,306	2,306	2,267	161,500
August 15, 2025	2,259	2,270	2,270	2,271	2,237	153,900
August 14, 2025	2,230	2,250	2,250	2,250	2,228	185,400
August 13, 2025	2,215	2,220	2,220	2,245	2,210	192,100
August 12, 2025	2,225	2,211	2,211	2,244	2,205	311,800
August 08, 2025	2,223	2,202	2,202	2,254	2,201	401,300
August 07, 2025	2,260	2,255	2,255	2,264	2,200	286,200
August 06, 2025	2,233	2,254	2,254	2,265	2,233	252,000
August 05, 2025	2,200	2,210	2,210	2,223	2,192	174,400
August 04, 2025	2,148	2,186	2,186	2,186	2,141	132,700
August 01, 2025	2,173	2,190	2,190	2,200	2,173	159,400
July 31, 2025	2,140	2,158	2,158	2,167	2,138	132,100
July 30, 2025	2,127	2,140	2,140	2,149	2,125	121,100
July 29, 2025	2,141	2,136	2,136	2,143	2,125	117,500
July 28, 2025	2,160	2,142	2,142	2,162	2,137	219,800
July 25, 2025	2,142	2,159	2,159	2,162	2,120	161,300
July 24, 2025	2,122	2,142	2,142	2,145	2,120	173,300
July 23, 2025	2,106	2,107	2,107	2,124	2,104	214,200

Sakata INX Corporation (4633.T) JPX