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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,093	2,095	2,095	2,116	2,085	173,700
July 18, 2025	2,079	2,073	2,073	2,087	2,064	132,100
July 17, 2025	2,025	2,054	2,054	2,058	2,010	199,800
July 16, 2025	2,055	2,031	2,031	2,058	2,031	161,600
July 15, 2025	2,055	2,055	2,055	2,063	2,050	148,300
July 14, 2025	2,050	2,064	2,064	2,073	2,046	156,400
July 11, 2025	2,025	2,053	2,053	2,055	2,025	247,800
July 10, 2025	2,025	2,024	2,024	2,028	1,997	229,500
July 09, 2025	1,992	2,013	2,013	2,021	1,982	307,000
July 08, 2025	1,963	1,977	1,977	1,989	1,955	246,700
July 07, 2025	2,000	1,985	1,985	2,004	1,980	199,800
July 04, 2025	1,984	1,987	1,987	2,000	1,980	150,800
July 03, 2025	1,971	1,984	1,984	1,984	1,953	169,700
July 02, 2025	1,936	1,972	1,972	1,973	1,935	214,000
July 01, 2025	1,945	1,946	1,946	1,957	1,937	177,600
June 30, 2025	1,966	1,947	1,947	1,980	1,942	264,500
June 27, 2025	1,925	1,955	1,955	1,955	1,911	350,800
June 26, 2025	1,936	1,970	1,925	1,972	1,936	381,200
June 25, 2025	1,927	1,945	1,900.57	1,945	1,916	239,600
June 24, 2025	1,922	1,928	1,883.96	1,937	1,912	248,200
June 23, 2025	1,911	1,908	1,908	1,922	1,896	273,400
June 20, 2025	1,940	1,915	1,915	1,944	1,915	326,600
June 19, 2025	1,939	1,946	1,946	1,948	1,925	188,800
June 18, 2025	1,940	1,945	1,945	1,950	1,931	163,500
June 17, 2025	1,923	1,943	1,943	1,949	1,910	169,100
June 16, 2025	1,917	1,920	1,920	1,930	1,910	181,400
June 13, 2025	1,947	1,916	1,916	1,955	1,910	237,500
June 12, 2025	1,973	1,957	1,957	1,981	1,956	185,800
June 11, 2025	1,975	1,972	1,972	1,981	1,961	187,000
June 10, 2025	1,985	1,978	1,978	2,015	1,976	286,500
June 09, 2025	1,970	1,958	1,958	1,972	1,955	132,100
June 06, 2025	1,962	1,966	1,966	1,975	1,960	106,800
June 05, 2025	1,956	1,960	1,960	1,966	1,950	129,000
June 04, 2025	1,949	1,963	1,963	1,974	1,935	249,500
June 03, 2025	1,930	1,920	1,920	1,938	1,918	146,600
June 02, 2025	1,927	1,928	1,928	1,932	1,915	157,800
May 30, 2025	1,900	1,928	1,928	1,937	1,899	133,200
May 29, 2025	1,896	1,910	1,910	1,918	1,896	141,800
May 28, 2025	1,902	1,895	1,895	1,917	1,895	198,100
May 27, 2025	1,885	1,885	1,885	1,889	1,876	103,800
May 26, 2025	1,877	1,877	1,877	1,890	1,875	110,300
May 23, 2025	1,872	1,877	1,877	1,890	1,869	141,500

Sakata INX Corporation (4633.T) JPX