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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,124	2,138	2,138	2,150	2,123	10,800
September 03, 2025	2,149	2,127	2,127	2,153	2,121	17,600
September 02, 2025	2,107	2,138	2,138	2,140	2,107	18,900
September 01, 2025	2,107	2,107	2,107	2,118	2,104	8,800
August 29, 2025	2,111	2,107	2,107	2,115	2,107	6,900
August 28, 2025	2,110	2,111	2,111	2,126	2,105	9,600
August 27, 2025	2,107	2,105	2,105	2,114	2,102	11,200
August 26, 2025	2,138	2,105	2,105	2,138	2,104	14,800
August 25, 2025	2,140	2,138	2,138	2,146	2,130	12,200
August 22, 2025	2,103	2,129	2,129	2,132	2,101	12,700
August 21, 2025	2,125	2,106	2,106	2,125	2,100	11,200
August 20, 2025	2,126	2,124	2,124	2,129	2,111	10,100
August 19, 2025	2,140	2,129	2,129	2,146	2,122	11,800
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

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