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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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