Sakai Heavy Industries, Ltd. - 6358.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,105	2,130	2,127	2,130	2,105	13,900
August 15, 2025	2,100	2,103	2,103	2,107	2,091	12,300
August 14, 2025	2,115	2,104	2,104	2,116	2,093	21,900
August 13, 2025	2,111	2,115	2,115	2,133	2,108	14,100
August 12, 2025	2,124	2,111	2,111	2,145	2,110	27,300
August 08, 2025	2,136	2,153	2,153	2,176	2,115	20,800
August 07, 2025	2,129	2,120	2,120	2,138	2,107	9,300
August 06, 2025	2,093	2,129	2,129	2,132	2,091	16,700
August 05, 2025	2,116	2,093	2,093	2,116	2,086	13,300
August 04, 2025	2,095	2,102	2,102	2,113	2,080	8,800
August 01, 2025	2,086	2,119	2,119	2,127	2,086	10,900
July 31, 2025	2,099	2,103	2,103	2,111	2,071	12,100
July 30, 2025	2,070	2,075	2,075	2,095	2,070	12,400
July 29, 2025	2,077	2,067	2,067	2,087	2,064	12,400
July 28, 2025	2,076	2,077	2,077	2,090	2,065	22,000
July 25, 2025	2,119	2,085	2,085	2,119	2,070	15,900
July 24, 2025	2,095	2,128	2,128	2,132	2,032	35,200
July 23, 2025	2,038	2,086	2,086	2,096	2,038	28,600
July 22, 2025	2,040	2,038	2,038	2,048	2,033	8,100
July 18, 2025	2,049	2,035	2,035	2,057	2,034	7,500
July 17, 2025	2,039	2,057	2,057	2,066	2,039	9,100
July 16, 2025	2,061	2,058	2,058	2,065	2,032	9,500
July 15, 2025	2,048	2,054	2,054	2,069	2,048	8,500
July 14, 2025	2,038	2,048	2,048	2,057	2,020	31,800
July 11, 2025	2,016	2,029	2,029	2,043	2,016	9,500
July 10, 2025	2,027	2,023	2,023	2,030	2,015	17,400
July 09, 2025	1,999	2,023	2,023	2,028	1,998	20,700
July 08, 2025	1,982	1,982	1,982	1,994	1,979	14,200
July 07, 2025	2,000	1,982	1,982	2,001	1,980	16,400
July 04, 2025	2,008	2,001	2,001	2,016	2,000	8,200
July 03, 2025	1,997	2,007	2,007	2,020	1,991	19,900
July 02, 2025	1,959	1,984	1,984	1,984	1,950	22,300
July 01, 2025	1,969	1,959	1,959	1,979	1,955	12,400
June 30, 2025	1,950	1,998	1,998	1,998	1,941	40,600
June 27, 2025	1,948	1,944	1,944	1,948	1,927	18,100
June 26, 2025	1,906	1,936	1,936	1,937	1,906	13,800
June 25, 2025	1,925	1,906	1,906	1,925	1,905	13,900
June 24, 2025	1,931	1,931	1,931	1,941	1,914	13,100
June 23, 2025	1,932	1,919	1,919	1,938	1,919	9,500
June 20, 2025	1,946	1,934	1,934	1,950	1,934	10,700
June 19, 2025	1,960	1,950	1,950	1,963	1,945	14,900
June 18, 2025	1,957	1,960	1,960	1,973	1,952	10,100
June 17, 2025	1,968	1,960	1,960	1,971	1,960	9,400
June 16, 2025	1,966	1,968	1,968	1,989	1,958	7,000
June 13, 2025	1,981	1,966	1,966	1,982	1,960	11,800
June 12, 2025	2,022	1,991	1,991	2,022	1,991	10,700
June 11, 2025	1,970	2,022	2,022	2,023	1,966	12,800
June 10, 2025	1,980	1,970	1,970	1,999	1,970	15,200
June 09, 2025	1,979	1,977	1,977	1,979	1,956	8,200
June 06, 2025	1,954	1,969	1,969	1,980	1,954	11,600
June 05, 2025	1,942	1,954	1,954	1,963	1,942	12,200
June 04, 2025	1,936	1,954	1,954	1,957	1,936	7,000
June 03, 2025	1,950	1,937	1,937	1,957	1,932	10,900
June 02, 2025	1,959	1,955	1,955	1,968	1,945	10,000
May 30, 2025	1,960	1,974	1,974	1,978	1,946	10,200
May 29, 2025	1,965	1,966	1,966	1,970	1,958	8,400
May 28, 2025	1,980	1,960	1,960	1,982	1,960	10,300
May 27, 2025	1,941	1,965	1,965	1,970	1,941	11,100
May 26, 2025	1,927	1,937	1,937	1,941	1,927	7,200
May 23, 2025	1,930	1,926	1,926	1,941	1,925	6,900

Sakai Heavy Industries, Ltd. (6358.T) JPX