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

2,821.00

+11(+0.39%)

Updated at June 03 01:51PM

Currency In JPY

9039.T Historical Return

If you invested ¥1000 in Sakai Moving Service Co.,Ltd. (9039.T) 10 years ago, it would be worth ¥1,084.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥554.17, while ¥1000 invested 1 year ago would be worth ¥1,165.7. This corresponds to total returns of 8.44%, -44.58%, 16.57%, respectively, with annualized returns of 0.81%, -11.13%, 16.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9039.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,850	2,810	2,810	2,850	2,787	88,800
June 01, 2026	2,961	2,854	2,854	2,961	2,840	142,300
May 29, 2026	2,828	2,861	2,861	2,861	2,820	125,800
May 28, 2026	2,793	2,815	2,815	2,830	2,782	57,800
May 27, 2026	2,791	2,786	2,786	2,796	2,762	53,200
May 26, 2026	2,803	2,793	2,793	2,818	2,793	74,600
May 25, 2026	2,812	2,801	2,801	2,816	2,785	59,300
May 22, 2026	2,826	2,821	2,821	2,829	2,800	46,700
May 21, 2026	2,812	2,811	2,811	2,833	2,810	42,800
May 20, 2026	2,820	2,812	2,812	2,840	2,782	67,200
May 19, 2026	2,820	2,852	2,852	2,860	2,819	83,900
May 18, 2026	2,810	2,816	2,816	2,830	2,795	70,300
May 15, 2026	2,772	2,805	2,805	2,817	2,766	96,600
May 14, 2026	2,771	2,772	2,772	2,783	2,752	86,600
May 13, 2026	2,804	2,771	2,771	2,813	2,750	164,900
May 12, 2026	2,876	2,813	2,813	2,900	2,759	154,300
May 11, 2026	2,885	2,870	2,870	2,902	2,868	101,000
May 08, 2026	2,907	2,887	2,887	2,928	2,850	107,500
May 07, 2026	2,873	2,907	2,907	2,938	2,873	100,600
May 01, 2026	2,888	2,872	2,872	2,906	2,851	68,300
April 30, 2026	2,914	2,906	2,906	2,929	2,895	101,900
April 28, 2026	2,897	2,932	2,932	2,932	2,889	83,600
April 27, 2026	2,891	2,890	2,890	2,900	2,872	106,500
April 24, 2026	2,912	2,893	2,893	2,925	2,890	72,800
April 23, 2026	2,912	2,921	2,921	2,955	2,899	94,700
April 22, 2026	2,900	2,961	2,961	2,961	2,886	125,800
April 21, 2026	2,899	2,900	2,900	2,915	2,883	61,500
April 20, 2026	2,922	2,880	2,880	2,935	2,864	63,300
April 17, 2026	2,914	2,911	2,911	2,929	2,905	72,500
April 16, 2026	2,946	2,914	2,914	2,974	2,902	104,600
April 15, 2026	2,919	2,933	2,933	2,943	2,915	65,400
April 14, 2026	2,918	2,900	2,900	2,925	2,893	56,800
April 13, 2026	2,884	2,907	2,907	2,919	2,883	49,900
April 10, 2026	2,919	2,892	2,892	2,931	2,888	62,100
April 09, 2026	2,896	2,903	2,903	2,929	2,893	54,400
April 08, 2026	2,905	2,900	2,900	2,915	2,893	84,300
April 07, 2026	2,845	2,861	2,861	2,873	2,845	45,100
April 06, 2026	2,818	2,837	2,837	2,846	2,801	61,100
April 03, 2026	2,818	2,817	2,817	2,830	2,803	53,300
April 02, 2026	2,770	2,803	2,803	2,803	2,770	70,200
April 01, 2026	2,778	2,770	2,770	2,779	2,750	71,100
March 31, 2026	2,728	2,734	2,734	2,764	2,715	100,800
March 30, 2026	2,650	2,715	2,715	2,715	2,648	189,500
March 27, 2026	2,800	2,799	2,731	2,802	2,785	264,700
March 26, 2026	2,781	2,786	2,718.32	2,786	2,765	168,100
March 25, 2026	2,779	2,780	2,712.46	2,787	2,773	106,500
March 24, 2026	2,719	2,753	2,686.12	2,753	2,708	101,700
March 23, 2026	2,709	2,689	2,623.67	2,716	2,680	184,900
March 19, 2026	2,755	2,720	2,653.92	2,766	2,720	109,600
March 18, 2026	2,756	2,773	2,705.63	2,773	2,752	71,900
March 17, 2026	2,738	2,751	2,684.17	2,762	2,738	90,100
March 16, 2026	2,704	2,726	2,659.77	2,740	2,702	115,700
March 13, 2026	2,706	2,712	2,646.11	2,734	2,706	110,600
March 12, 2026	2,757	2,735	2,668.55	2,761	2,725	135,000
March 11, 2026	2,799	2,777	2,709.53	2,799	2,771	81,600
March 10, 2026	2,773	2,792	2,712.46	2,797	2,767	38,500
March 09, 2026	2,702	2,757	2,690.02	2,773	2,700	168,100
March 06, 2026	2,753	2,776	2,708.56	2,797	2,736	137,500
March 05, 2026	2,784	2,779	2,711.49	2,795	2,765	110,400
March 04, 2026	2,751	2,747	2,680.26	2,751	2,701	141,600