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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,269	2,227	2,227	2,269	2,223	37,200
February 19, 2026	2,278	2,275	2,275	2,282	2,240	29,500
February 18, 2026	2,279	2,278	2,278	2,290	2,270	13,700
February 17, 2026	2,288	2,275	2,275	2,295	2,257	24,300
February 16, 2026	2,260	2,271	2,271	2,298	2,254	41,000
February 13, 2026	2,373	2,270	2,270	2,375	2,254	84,300
February 12, 2026	2,331	2,375	2,375	2,385	2,331	39,900
February 10, 2026	2,287	2,316	2,316	2,332	2,281	62,700
February 09, 2026	2,328	2,281	2,281	2,328	2,269	54,100
February 06, 2026	2,243	2,240	2,240	2,255	2,225	18,300
February 05, 2026	2,250	2,243	2,243	2,267	2,241	25,200
February 04, 2026	2,195	2,240	2,240	2,249	2,160	18,900
February 03, 2026	2,189	2,216	2,216	2,218	2,180	16,600
February 02, 2026	2,198	2,161	2,161	2,229	2,161	25,600
January 30, 2026	2,180	2,195	2,195	2,197	2,147	24,400
January 29, 2026	2,169	2,153	2,153	2,178	2,143	28,900
January 28, 2026	2,178	2,171	2,171	2,183	2,166	22,000
January 27, 2026	2,186	2,200	2,200	2,201	2,170	17,800
January 26, 2026	2,213	2,186	2,186	2,213	2,176	36,000
January 23, 2026	2,258	2,229	2,229	2,260	2,225	21,700
January 22, 2026	2,207	2,236	2,236	2,239	2,207	15,700
January 21, 2026	2,188	2,205	2,205	2,220	2,169	34,300
January 20, 2026	2,245	2,207	2,207	2,245	2,204	27,500
January 19, 2026	2,295	2,245	2,245	2,295	2,229	38,000
January 16, 2026	2,247	2,294	2,294	2,296	2,231	46,700
January 15, 2026	2,217	2,247	2,247	2,247	2,202	32,900
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

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