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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,764	2,786	2,786	2,799	2,764	45,700
November 19, 2025	2,751	2,764	2,764	2,774	2,750	56,200
November 18, 2025	2,769	2,751	2,751	2,780	2,751	50,300
November 17, 2025	2,774	2,778	2,778	2,785	2,763	40,300
November 14, 2025	2,778	2,774	2,774	2,792	2,772	38,200
November 13, 2025	2,821	2,790	2,790	2,821	2,777	45,400
November 12, 2025	2,800	2,807	2,807	2,833	2,800	54,700
November 11, 2025	2,799	2,790	2,790	2,811	2,767	72,400
November 10, 2025	2,875	2,819	2,819	2,877	2,754	143,000
November 07, 2025	2,850	2,863	2,863	2,863	2,824	45,600
November 06, 2025	2,821	2,832	2,832	2,847	2,813	45,100
November 05, 2025	2,838	2,821	2,821	2,849	2,792	58,100
November 04, 2025	2,801	2,838	2,838	2,841	2,796	51,200
October 31, 2025	2,795	2,817	2,817	2,821	2,785	48,000
October 30, 2025	2,800	2,795	2,795	2,817	2,788	57,800
October 29, 2025	2,851	2,788	2,788	2,851	2,785	66,100
October 28, 2025	2,919	2,861	2,861	2,919	2,857	39,400
October 27, 2025	2,899	2,926	2,926	2,928	2,892	52,500
October 24, 2025	2,915	2,890	2,890	2,926	2,884	40,300
October 23, 2025	2,902	2,908	2,908	2,924	2,892	56,500
October 22, 2025	2,866	2,902	2,902	2,905	2,866	77,600
October 21, 2025	2,869	2,866	2,866	2,881	2,860	31,300
October 20, 2025	2,883	2,869	2,869	2,883	2,860	43,100
October 17, 2025	2,846	2,852	2,852	2,861	2,839	46,400
October 16, 2025	2,867	2,850	2,850	2,875	2,845	44,700
October 15, 2025	2,868	2,862	2,862	2,870	2,852	47,900
October 14, 2025	2,831	2,845	2,845	2,855	2,824	68,600
October 10, 2025	2,841	2,851	2,851	2,851	2,825	62,000
October 09, 2025	2,869	2,873	2,873	2,879	2,857	61,800
October 08, 2025	2,919	2,867	2,867	2,945	2,867	58,200
October 07, 2025	2,880	2,917	2,917	2,917	2,877	69,600
October 06, 2025	2,907	2,888	2,888	2,910	2,868	64,100
October 03, 2025	2,865	2,877	2,877	2,888	2,865	47,500
October 02, 2025	2,876	2,865	2,865	2,879	2,845	64,800
October 01, 2025	2,972	2,884	2,884	2,973	2,873	122,200
September 30, 2025	3,040	2,995	2,995	3,040	2,989	85,000
September 29, 2025	3,060	3,015	3,015	3,060	3,015	266,100
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

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