Sakata INX Corporation (4633.T) JPX

2,352.00

-32(-1.34%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	2,351	2,352	2,352	2,374	2,340	310,800
March 12, 2026	2,436	2,384	2,384	2,441	2,370	270,200
March 11, 2026	2,498	2,417	2,417	2,513	2,417	310,800
March 10, 2026	2,445	2,480	2,480	2,489	2,434	86,600
March 09, 2026	2,390	2,407	2,407	2,418	2,347	354,400
March 06, 2026	2,490	2,545	2,545	2,546	2,486	220,400
March 05, 2026	2,568	2,567	2,567	2,613	2,540	310,400
March 04, 2026	2,524	2,487	2,487	2,541	2,421	242,100
March 03, 2026	2,670	2,623	2,623	2,705	2,602	249,900
March 02, 2026	2,650	2,700	2,700	2,700	2,623	201,400
February 27, 2026	2,650	2,680	2,680	2,684	2,636	158,100
February 26, 2026	2,634	2,645	2,645	2,657	2,617	179,400
February 25, 2026	2,678	2,634	2,634	2,682	2,619	213,000
February 24, 2026	2,736	2,678	2,678	2,740	2,673	250,600
February 20, 2026	2,655	2,701	0	2,701	2,629	214,400
February 19, 2026	2,680	2,676	0	2,683	2,610	179,400
February 18, 2026	2,614	2,666	0	2,666	2,609	198,900
February 17, 2026	2,579	2,600	0	2,612	2,568	184,000
February 16, 2026	2,510	2,573	0	2,573	2,495	364,600
February 13, 2026	2,598	2,495	0	2,600	2,470	430,800
February 12, 2026	2,520	2,611	0	2,611	2,445	479,300
February 10, 2026	2,469	2,504	0	2,517	2,465	218,500
February 09, 2026	2,467	2,461	0	2,470	2,430	272,200
February 06, 2026	2,384	2,425	0	2,436	2,376	187,400
February 05, 2026	2,420	2,407	0	2,435	2,403	211,600
February 04, 2026	2,390	2,394	0	2,418	2,373	194,300
February 03, 2026	2,373	2,379	0	2,393	2,364	158,700
February 02, 2026	2,390	2,348	0	2,396	2,335	253,500
January 30, 2026	2,364	2,367	0	2,371	2,342	162,400
January 29, 2026	2,352	2,346	0	2,354	2,306	167,500
January 28, 2026	2,380	2,364	0	2,381	2,351	132,200
January 27, 2026	2,398	2,403	0	2,415	2,380	137,200
January 26, 2026	2,400	2,398	0	2,410	2,380	187,100
January 23, 2026	2,440	2,429	0	2,449	2,422	130,600
January 22, 2026	2,425	2,447	0	2,454	2,421	131,700
January 21, 2026	2,387	2,419	0	2,419	2,377	148,500
January 20, 2026	2,454	2,411	0	2,454	2,403	116,700
January 19, 2026	2,454	2,454	0	2,460	2,415	134,400
January 16, 2026	2,454	2,449	0	2,462	2,431	137,300
January 15, 2026	2,413	2,454	0	2,464	2,413	203,300
January 14, 2026	2,409	2,413	0	2,428	2,400	201,200
January 13, 2026	2,434	2,409	0	2,434	2,393	264,000
January 09, 2026	2,413	2,385	0	2,435	2,375	195,300
January 08, 2026	2,436	2,407	0	2,460	2,399	266,200
January 07, 2026	2,390	2,414	0	2,420	2,380	229,300
January 06, 2026	2,357	2,390	0	2,390	2,357	194,400
January 05, 2026	2,373	2,350	0	2,382	2,329	254,000
December 30, 2025	2,358	2,369	0	2,390	2,356	196,600
December 29, 2025	2,397	2,371	0	2,406	2,362	486,800
December 26, 2025	2,427	2,436	0	2,447	2,426	673,100
December 25, 2025	2,425	2,425	0	2,431	2,401	367,200
December 24, 2025	2,428	2,400	0	2,435	2,393	272,400
December 23, 2025	2,385	2,419	0	2,427	2,377	298,200
December 22, 2025	2,380	2,386	0	2,395	2,366	293,900
December 19, 2025	2,327	2,365	0	2,370	2,326	328,300
December 18, 2025	2,297	2,333	0	2,334	2,285	256,700
December 17, 2025	2,286	2,284	0	2,294	2,264	165,600
December 16, 2025	2,330	2,282	0	2,332	2,279	279,100
December 15, 2025	2,325	2,324	0	2,331	2,303	215,200
December 12, 2025	2,300	2,324	0	2,332	2,293	309,600