Sakai Moving Service Co.,Ltd. - 9039.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,850	2,863	2,863	2,877	2,844	69,100
August 15, 2025	2,856	2,835	2,835	2,861	2,821	59,600
August 14, 2025	2,860	2,854	2,854	2,868	2,847	65,700
August 13, 2025	2,902	2,867	2,867	2,909	2,855	78,600
August 12, 2025	2,932	2,902	2,902	2,945	2,887	131,300
August 08, 2025	2,781	2,939	2,939	2,950	2,758	296,300
August 07, 2025	2,772	2,781	2,781	2,788	2,762	64,800
August 06, 2025	2,745	2,772	2,772	2,774	2,733	69,500
August 05, 2025	2,702	2,730	2,730	2,741	2,702	50,700
August 04, 2025	2,700	2,725	2,725	2,725	2,692	44,000
August 01, 2025	2,697	2,726	2,726	2,734	2,693	55,300
July 31, 2025	2,699	2,682	2,682	2,709	2,681	41,000
July 30, 2025	2,680	2,689	2,689	2,692	2,671	38,900
July 29, 2025	2,676	2,684	2,684	2,684	2,663	32,600
July 28, 2025	2,700	2,689	2,689	2,725	2,666	55,500
July 25, 2025	2,663	2,700	2,700	2,707	2,647	47,800
July 24, 2025	2,653	2,657	2,657	2,669	2,653	27,600
July 23, 2025	2,665	2,656	2,656	2,670	2,637	60,100
July 22, 2025	2,660	2,652	2,652	2,669	2,645	39,000
July 18, 2025	2,677	2,680	2,680	2,683	2,661	77,100
July 17, 2025	2,638	2,659	2,659	2,660	2,638	41,400
July 16, 2025	2,637	2,638	2,638	2,643	2,628	31,400
July 15, 2025	2,646	2,644	2,644	2,647	2,630	27,700
July 14, 2025	2,657	2,648	2,648	2,664	2,648	20,600
July 11, 2025	2,640	2,657	2,657	2,682	2,640	23,100
July 10, 2025	2,658	2,648	2,648	2,661	2,638	41,200
July 09, 2025	2,645	2,658	2,658	2,662	2,641	27,000
July 08, 2025	2,644	2,645	2,645	2,645	2,632	42,400
July 07, 2025	2,634	2,633	2,633	2,645	2,627	31,500
July 04, 2025	2,650	2,634	2,634	2,655	2,625	38,200
July 03, 2025	2,660	2,647	2,647	2,665	2,640	30,200
July 02, 2025	2,640	2,662	2,662	2,685	2,639	49,500
July 01, 2025	2,650	2,635	2,635	2,653	2,629	36,500
June 30, 2025	2,666	2,657	2,657	2,680	2,657	55,900
June 27, 2025	2,656	2,666	2,666	2,687	2,656	42,000
June 26, 2025	2,637	2,656	2,656	2,670	2,637	64,300
June 25, 2025	2,663	2,654	2,654	2,671	2,642	62,000
June 24, 2025	2,694	2,663	2,663	2,718	2,651	117,400
June 23, 2025	2,621	2,647	2,647	2,661	2,621	43,900
June 20, 2025	2,650	2,619	2,619	2,687	2,619	112,900
June 19, 2025	2,672	2,668	2,668	2,677	2,657	31,700
June 18, 2025	2,675	2,672	2,672	2,695	2,671	30,700
June 17, 2025	2,690	2,697	2,697	2,709	2,688	49,300
June 16, 2025	2,695	2,690	2,690	2,707	2,673	92,000
June 13, 2025	2,645	2,655	2,655	2,664	2,631	47,500
June 12, 2025	2,666	2,645	2,645	2,682	2,636	47,500
June 11, 2025	2,654	2,666	2,666	2,687	2,654	79,600
June 10, 2025	2,625	2,625	2,625	2,648	2,620	49,700
June 09, 2025	2,621	2,639	2,639	2,654	2,617	51,000
June 06, 2025	2,580	2,610	2,610	2,617	2,580	65,500
June 05, 2025	2,543	2,566	2,566	2,572	2,540	57,900
June 04, 2025	2,492	2,546	2,546	2,567	2,482	85,500
June 03, 2025	2,529	2,492	2,492	2,529	2,490	43,900
June 02, 2025	2,520	2,523	2,523	2,529	2,501	51,500
May 30, 2025	2,504	2,520	2,520	2,528	2,504	94,800
May 29, 2025	2,485	2,521	2,521	2,533	2,485	81,400
May 28, 2025	2,512	2,485	2,485	2,512	2,481	40,900
May 27, 2025	2,505	2,499	2,499	2,506	2,481	34,200
May 26, 2025	2,498	2,506	2,506	2,508	2,488	61,000
May 23, 2025	2,499	2,498	2,498	2,520	2,476	66,900

Sakai Moving Service Co.,Ltd. (9039.T) JPX