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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,055	2,070	2,070	2,072	2,055	16,800
December 03, 2025	2,068	2,055	2,055	2,085	2,053	14,700
December 02, 2025	2,088	2,080	2,080	2,088	2,066	18,600
December 01, 2025	2,092	2,073	2,073	2,100	2,073	18,500
November 28, 2025	2,074	2,093	2,093	2,097	2,073	23,700
November 27, 2025	2,077	2,065	2,065	2,081	2,060	15,000
November 26, 2025	2,060	2,078	2,078	2,078	2,060	18,400
November 25, 2025	2,057	2,043	2,043	2,057	2,040	11,000
November 21, 2025	2,033	2,042	2,042	2,055	2,033	18,000
November 20, 2025	2,029	2,033	2,033	2,041	2,015	15,100
November 19, 2025	2,011	2,002	2,002	2,024	1,995	21,300
November 18, 2025	2,030	2,010	2,010	2,030	2,010	21,000
November 17, 2025	2,032	2,030	2,030	2,042	2,019	14,900
November 14, 2025	2,030	2,030	2,030	2,055	2,027	25,400
November 13, 2025	2,065	2,035	2,035	2,070	2,011	32,400
November 12, 2025	2,037	2,065	2,065	2,067	2,035	22,200
November 11, 2025	2,049	2,028	2,028	2,049	2,022	13,800
November 10, 2025	2,033	2,040	2,040	2,050	2,033	13,400
November 07, 2025	2,038	2,026	2,026	2,038	2,016	11,500
November 06, 2025	2,025	2,031	2,031	2,046	2,020	18,600
November 05, 2025	2,025	2,031	2,031	2,046	2,020	39,700
November 04, 2025	2,043	2,023	2,023	2,043	1,990	39,700
October 31, 2025	2,089	2,055	2,055	2,089	2,040	34,500
October 30, 2025	2,089	2,055	2,055	2,089	2,040	34,500
October 29, 2025	2,117	2,083	2,083	2,117	2,081	20,500
October 28, 2025	2,138	2,102	2,102	2,142	2,102	19,900
October 27, 2025	2,145	2,159	2,159	2,166	2,145	16,900
October 24, 2025	2,140	2,141	2,141	2,157	2,139	15,500
October 23, 2025	2,140	2,138	2,138	2,149	2,124	12,800
October 22, 2025	2,108	2,143	2,143	2,149	2,108	29,900
October 21, 2025	2,121	2,116	2,116	2,140	2,100	18,900
October 20, 2025	2,091	2,129	2,129	2,134	2,091	26,000
October 17, 2025	2,059	2,084	2,084	2,084	2,059	16,600
October 16, 2025	2,071	2,080	2,080	2,095	2,071	11,900
October 15, 2025	2,030	2,073	2,073	2,073	2,030	12,800
October 14, 2025	2,046	2,025	2,025	2,050	2,018	19,200
October 10, 2025	2,090	2,050	2,050	2,090	2,050	28,600
October 09, 2025	2,098	2,108	2,108	2,109	2,091	14,000
October 08, 2025	2,110	2,097	2,097	2,129	2,097	14,800
October 07, 2025	2,086	2,111	2,111	2,130	2,086	35,300
October 06, 2025	2,090	2,105	2,105	2,107	2,080	32,200
October 03, 2025	2,054	2,050	2,050	2,064	2,049	11,100
October 02, 2025	2,018	2,035	2,035	2,050	2,017	21,900
October 01, 2025	2,072	2,014	2,014	2,072	2,008	33,800
September 30, 2025	2,101	2,073	2,073	2,104	2,067	18,500
September 29, 2025	2,108	2,092	2,092	2,117	2,082	25,500
September 26, 2025	2,138	2,151	2,151	2,153	2,138	20,600
September 25, 2025	2,119	2,139	2,139	2,139	2,119	9,600
September 24, 2025	2,126	2,125	2,125	2,128	2,105	17,800
September 22, 2025	2,117	2,130	2,130	2,137	2,117	20,100
September 19, 2025	2,107	2,110	2,110	2,116	2,090	27,400
September 18, 2025	2,101	2,099	2,099	2,105	2,081	27,900
September 17, 2025	2,130	2,103	2,103	2,130	2,090	39,400
September 16, 2025	2,135	2,130	2,130	2,143	2,125	39,400
September 12, 2025	2,128	2,130	2,130	2,150	2,120	32,500
September 11, 2025	2,158	2,113	2,113	2,161	2,113	28,200
September 10, 2025	2,149	2,158	2,158	2,164	2,131	18,300
September 09, 2025	2,186	2,149	2,149	2,189	2,149	24,400
September 08, 2025	2,168	2,173	2,173	2,181	2,165	13,900
September 05, 2025	2,148	2,165	2,165	2,168	2,143	19,900

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