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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,178	2,219	2,219	2,235	2,178	45,100
January 13, 2026	2,198	2,174	2,174	2,200	2,161	47,000
January 09, 2026	2,159	2,170	2,170	2,170	2,150	26,200
January 08, 2026	2,139	2,149	2,149	2,159	2,139	19,700
January 07, 2026	2,140	2,135	2,135	2,153	2,124	27,700
January 06, 2026	2,109	2,143	2,143	2,148	2,109	27,000
January 05, 2026	2,114	2,103	2,103	2,116	2,103	25,200
December 30, 2025	2,110	2,095	2,095	2,112	2,095	25,600
December 29, 2025	2,109	2,107	2,107	2,118	2,101	24,600
December 26, 2025	2,079	2,104	2,104	2,104	2,071	30,100
December 25, 2025	2,061	2,071	2,071	2,078	2,058	19,100
December 24, 2025	2,058	2,061	2,061	2,074	2,031	74,600
December 23, 2025	2,046	2,051	2,051	2,061	2,042	29,100
December 22, 2025	2,042	2,042	2,042	2,048	2,036	23,800
December 19, 2025	2,040	2,031	2,031	2,042	2,030	23,100
December 18, 2025	2,034	2,031	2,031	2,036	2,022	17,600
December 17, 2025	2,043	2,029	2,029	2,043	2,029	26,200
December 16, 2025	2,061	2,042	2,042	2,071	2,040	29,400
December 15, 2025	2,065	2,070	2,070	2,075	2,060	17,300
December 12, 2025	2,064	2,074	2,074	2,074	2,056	17,700
December 11, 2025	2,055	2,040	2,040	2,060	2,030	24,900
December 10, 2025	2,048	2,046	2,046	2,056	2,038	19,800
December 09, 2025	2,051	2,042	2,042	2,061	2,034	13,000
December 08, 2025	2,061	2,040	2,040	2,067	2,033	22,400
December 05, 2025	2,059	2,044	2,044	2,066	2,040	18,000
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

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