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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sakata INX Corporation (4633.T) JPX