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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,902	2,895	2,895	2,903	2,885	51,100
February 19, 2026	2,910	2,920	2,920	2,920	2,891	47,900
February 18, 2026	2,906	2,913	2,913	2,917	2,892	40,400
February 17, 2026	2,885	2,881	2,881	2,905	2,881	44,200
February 16, 2026	2,906	2,901	2,901	2,910	2,885	44,800
February 13, 2026	2,975	2,906	2,906	2,975	2,891	85,600
February 12, 2026	2,932	2,944	2,944	2,974	2,932	107,000
February 10, 2026	2,972	2,910	2,910	3,010	2,903	127,500
February 09, 2026	2,984	2,959	2,959	2,984	2,950	62,300
February 06, 2026	2,966	2,939	2,939	2,966	2,931	66,400
February 05, 2026	2,997	2,967	2,967	2,997	2,967	58,800
February 04, 2026	2,957	2,959	2,959	2,979	2,938	52,600
February 03, 2026	2,906	2,960	2,960	2,962	2,906	52,400
February 02, 2026	2,931	2,901	2,901	2,942	2,901	47,900
January 30, 2026	2,928	2,916	2,916	2,928	2,904	55,300
January 29, 2026	2,901	2,907	2,907	2,910	2,876	46,700
January 28, 2026	2,937	2,900	2,900	2,937	2,900	42,300
January 27, 2026	2,944	2,937	2,937	2,944	2,922	43,300
January 26, 2026	2,954	2,959	2,959	2,977	2,949	78,000
January 23, 2026	2,986	2,986	2,986	3,015	2,976	45,900
January 22, 2026	2,953	2,981	2,981	2,986	2,953	45,400
January 21, 2026	2,973	2,946	2,946	2,973	2,941	49,400
January 20, 2026	2,969	2,985	2,985	2,998	2,963	49,500
January 19, 2026	2,982	2,969	2,969	2,986	2,965	36,900
January 16, 2026	2,960	2,978	2,978	2,978	2,950	47,200
January 15, 2026	2,964	2,967	2,967	2,985	2,964	36,400
January 14, 2026	2,951	2,969	2,969	2,976	2,951	42,500
January 13, 2026	2,980	2,951	2,951	2,980	2,938	40,400
January 09, 2026	2,939	2,940	2,940	2,957	2,925	50,200
January 08, 2026	2,911	2,920	2,920	2,935	2,910	43,700
January 07, 2026	2,910	2,924	2,924	2,927	2,901	40,200
January 06, 2026	2,905	2,927	2,927	2,927	2,900	45,800
January 05, 2026	2,867	2,895	2,895	2,903	2,863	55,400
December 30, 2025	2,856	2,867	2,867	2,872	2,849	45,400
December 29, 2025	2,860	2,851	2,851	2,866	2,840	52,300
December 26, 2025	2,836	2,852	2,852	2,854	2,834	52,400
December 25, 2025	2,837	2,855	2,855	2,857	2,830	27,400
December 24, 2025	2,850	2,831	2,831	2,857	2,818	36,800
December 23, 2025	2,832	2,856	2,856	2,859	2,822	48,500
December 22, 2025	2,859	2,824	2,824	2,859	2,806	95,300
December 19, 2025	2,862	2,859	2,859	2,872	2,850	70,000
December 18, 2025	2,836	2,879	2,879	2,883	2,827	66,500
December 17, 2025	2,841	2,819	2,819	2,843	2,811	41,200
December 16, 2025	2,833	2,841	2,841	2,863	2,829	41,800
December 15, 2025	2,807	2,828	2,828	2,832	2,796	48,700
December 12, 2025	2,810	2,799	2,799	2,813	2,795	52,900
December 11, 2025	2,827	2,786	2,786	2,827	2,780	49,400
December 10, 2025	2,806	2,808	2,808	2,826	2,806	53,500
December 09, 2025	2,836	2,806	2,806	2,836	2,793	41,100
December 08, 2025	2,805	2,821	2,821	2,823	2,799	42,300
December 05, 2025	2,816	2,794	2,794	2,821	2,784	41,900
December 04, 2025	2,803	2,829	2,829	2,829	2,793	77,300
December 03, 2025	2,830	2,798	2,798	2,830	2,798	46,100
December 02, 2025	2,840	2,823	2,823	2,840	2,812	42,000
December 01, 2025	2,862	2,839	2,839	2,869	2,830	56,100
November 28, 2025	2,861	2,855	2,855	2,871	2,851	41,900
November 27, 2025	2,851	2,861	2,861	2,870	2,847	51,700
November 26, 2025	2,860	2,851	2,851	2,871	2,844	60,600
November 25, 2025	2,876	2,849	2,849	2,876	2,829	63,100
November 21, 2025	2,799	2,879	2,879	2,879	2,798	109,400

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