SAKURA KCS Corporation - 4761.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,352	1,350	1,350	1,358	1,349	5,500
September 04, 2025	1,343	1,344	1,344	1,358	1,340	13,900
September 03, 2025	1,360	1,356	1,356	1,382	1,355	4,700
September 02, 2025	1,404	1,365	1,365	1,404	1,360	18,500
September 01, 2025	1,410	1,387	1,387	1,411	1,383	15,100
August 29, 2025	1,420	1,424	1,424	1,425	1,420	800
August 28, 2025	1,426	1,413	1,413	1,426	1,412	5,800
August 27, 2025	1,445	1,422	1,422	1,447	1,422	7,000
August 26, 2025	1,465	1,431	1,431	1,465	1,431	5,800
August 25, 2025	1,439	1,465	1,465	1,465	1,430	10,500
August 22, 2025	1,432	1,421	1,421	1,445	1,420	6,200
August 21, 2025	1,453	1,431	1,431	1,453	1,431	3,700
August 20, 2025	1,480	1,441	1,441	1,480	1,440	11,500
August 19, 2025	1,457	1,484	1,484	1,490	1,434	21,000
August 18, 2025	1,415	1,446	1,446	1,452	1,415	11,100
August 15, 2025	1,420	1,414	1,414	1,421	1,410	7,700
August 14, 2025	1,423	1,420	1,420	1,425	1,406	8,800
August 13, 2025	1,429	1,421	1,421	1,436	1,420	4,300
August 12, 2025	1,424	1,423	1,423	1,430	1,406	14,600
August 08, 2025	1,448	1,424	1,424	1,451	1,423	11,900
August 07, 2025	1,444	1,448	1,448	1,461	1,438	13,900
August 06, 2025	1,456	1,450	1,450	1,467	1,447	5,700
August 05, 2025	1,465	1,462	1,462	1,465	1,430	17,900
August 04, 2025	1,451	1,454	1,454	1,470	1,443	13,200
August 01, 2025	1,495	1,483	1,483	1,500	1,431	51,200
July 31, 2025	1,510	1,520	1,520	1,528	1,493	27,400
July 30, 2025	1,487	1,499	1,499	1,505	1,470	17,800
July 29, 2025	1,510	1,481	1,481	1,510	1,471	20,600
July 28, 2025	1,494	1,522	1,522	1,523	1,481	14,100
July 25, 2025	1,481	1,495	1,495	1,498	1,468	13,400
July 24, 2025	1,499	1,475	1,475	1,499	1,470	10,500
July 23, 2025	1,494	1,485	1,485	1,499	1,472	12,500
July 22, 2025	1,487	1,477	1,477	1,494	1,461	9,400
July 18, 2025	1,519	1,481	1,481	1,519	1,460	18,100
July 17, 2025	1,467	1,519	1,519	1,554	1,467	29,400
July 16, 2025	1,478	1,478	1,478	1,517	1,478	14,700
July 15, 2025	1,518	1,491	1,491	1,534	1,461	29,300
July 14, 2025	1,490	1,517	1,517	1,531	1,458	29,600
July 11, 2025	1,515	1,491	1,491	1,539	1,473	31,800
July 10, 2025	1,513	1,546	1,546	1,598	1,473	71,900
July 09, 2025	1,590	1,521	1,521	1,630	1,507	113,400
July 08, 2025	1,419	1,594	1,594	1,631	1,400	262,900
July 07, 2025	1,400	1,392	1,392	1,420	1,370	8,500
July 04, 2025	1,447	1,385	1,385	1,447	1,380	17,700
July 03, 2025	1,390	1,432	1,432	1,435	1,385	22,400
July 02, 2025	1,400	1,388	1,388	1,405	1,378	13,100
July 01, 2025	1,410	1,404	1,404	1,418	1,368	24,400
June 30, 2025	1,359	1,380	1,380	1,410	1,352	31,900
June 27, 2025	1,350	1,299	1,299	1,351	1,282	24,700
June 26, 2025	1,334	1,326	1,326	1,344	1,312	5,400
June 25, 2025	1,349	1,320	1,320	1,349	1,305	8,700
June 24, 2025	1,306	1,323	1,323	1,340	1,306	10,400
June 23, 2025	1,293	1,298	1,298	1,321	1,293	11,800
June 20, 2025	1,330	1,300	1,300	1,330	1,300	15,400
June 19, 2025	1,313	1,320	1,320	1,347	1,312	3,700
June 18, 2025	1,340	1,328	1,328	1,350	1,322	4,000
June 17, 2025	1,349	1,343	1,343	1,365	1,322	7,200
June 16, 2025	1,320	1,347	1,347	1,350	1,303	11,200
June 13, 2025	1,398	1,305	1,305	1,398	1,271	30,500
June 12, 2025	1,373	1,393	1,393	1,412	1,363	13,500

SAKURA KCS Corporation (4761.T) JPX