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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,080	3,085	3,085	3,100	3,060	488,400
September 25, 2025	3,035	3,055	3,055	3,065	3,020	385,300
September 24, 2025	3,005	3,025	3,025	3,025	3,000	324,800
September 22, 2025	2,981	3,010	3,010	3,020	2,979	255,900
September 19, 2025	3,005	2,981	2,981	3,015	2,970	219,900
September 18, 2025	2,975	2,985	2,985	2,994	2,965	179,800
September 17, 2025	2,990	2,992	2,992	3,000	2,982	179,800
September 16, 2025	2,981	3,005	3,005	3,015	2,981	222,300
September 12, 2025	2,999	2,984	2,984	3,000	2,978	110,300
September 11, 2025	2,938	2,980	2,980	2,999	2,938	140,400
September 10, 2025	2,980	2,969	2,969	2,989	2,969	84,900
September 09, 2025	2,991	2,979	2,979	3,020	2,974	102,900
September 08, 2025	2,945	2,989	2,989	2,995	2,945	104,600
September 05, 2025	2,964	2,955	2,955	2,979	2,945	104,500
September 04, 2025	2,961	2,950	2,950	2,964	2,943	74,000
September 03, 2025	2,953	2,952	2,952	2,966	2,945	88,400
September 02, 2025	2,921	2,938	2,938	2,944	2,921	68,800
September 01, 2025	2,922	2,922	2,922	2,936	2,909	72,900
August 29, 2025	2,917	2,921	2,921	2,935	2,910	56,900
August 28, 2025	2,908	2,929	2,929	2,935	2,887	77,900
August 27, 2025	2,883	2,903	2,903	2,904	2,883	53,700
August 26, 2025	2,891	2,883	2,883	2,904	2,881	108,600
August 25, 2025	2,916	2,900	2,900	2,917	2,890	81,400
August 22, 2025	2,949	2,915	2,915	2,949	2,901	84,400
August 21, 2025	2,935	2,948	2,948	2,950	2,912	90,300
August 20, 2025	2,897	2,914	2,914	2,929	2,893	68,300
August 19, 2025	2,863	2,893	2,893	2,893	2,863	66,800
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

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