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

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 ¥1,366.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥615.08, while ¥1000 invested 1 year ago would be worth ¥1,124.98. This corresponds to total returns of 36.68%, -38.49%, 12.5%, respectively, with annualized returns of 3.17%, -9.26%, 12.5%.

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
July 31, 2026	3,015	2,977	2,977	3,045	2,971	78,600
July 30, 2026	3,060	3,055	3,055	3,065	3,015	66,600
July 29, 2026	3,050	3,065	3,065	3,090	3,030	79,800
July 28, 2026	3,015	3,030	3,030	3,050	2,993	59,400
July 27, 2026	2,982	3,010	3,010	3,015	2,981	72,700
July 23, 2026	2,940	2,965	2,965	2,975	2,932	52,300
July 22, 2026	2,965	2,913	2,913	2,965	2,913	88,300
July 21, 2026	2,976	2,976	2,976	3,030	2,976	72,700
July 17, 2026	2,971	2,991	2,991	3,005	2,963	70,500
July 16, 2026	2,979	2,987	2,987	2,997	2,970	65,200
July 15, 2026	2,957	2,970	2,970	2,970	2,937	55,500
July 14, 2026	2,928	2,933	2,933	2,965	2,912	41,700
July 13, 2026	2,910	2,908	2,908	2,935	2,907	68,300
July 10, 2026	2,915	2,899	2,899	2,917	2,890	52,000
July 09, 2026	2,920	2,911	2,911	2,941	2,910	42,500
July 08, 2026	2,919	2,925	2,925	2,954	2,915	52,500
July 07, 2026	2,926	2,919	2,919	2,946	2,910	44,000
July 06, 2026	2,935	2,912	2,912	2,949	2,912	48,900
July 03, 2026	2,928	2,914	2,914	2,952	2,914	69,400
July 02, 2026	2,928	2,926	2,926	2,952	2,916	41,700
July 01, 2026	2,920	2,903	2,903	2,922	2,892	47,900
June 30, 2026	2,950	2,909	2,909	2,951	2,909	62,300
June 29, 2026	2,948	2,950	2,950	2,960	2,925	52,300
June 26, 2026	2,896	2,920	2,920	2,920	2,896	55,300
June 25, 2026	2,878	2,889	2,889	2,912	2,873	55,300
June 24, 2026	2,860	2,868	2,868	2,874	2,849	42,600
June 23, 2026	2,878	2,863	2,863	2,878	2,842	82,600
June 22, 2026	2,838	2,858	2,858	2,863	2,822	41,400
June 19, 2026	2,816	2,854	2,854	2,854	2,808	41,000
June 18, 2026	2,821	2,809	2,809	2,834	2,797	63,700
June 17, 2026	2,845	2,821	2,821	2,860	2,821	40,500
June 16, 2026	2,850	2,845	2,845	2,851	2,828	56,800
June 15, 2026	2,824	2,845	2,845	2,848	2,824	70,800
June 12, 2026	2,825	2,817	2,817	2,829	2,764	130,600
June 11, 2026	2,876	2,875	2,875	2,887	2,854	30,100
June 10, 2026	2,822	2,866	2,866	2,877	2,822	54,200
June 09, 2026	2,875	2,821	2,821	2,879	2,817	76,300
June 08, 2026	2,871	2,855	2,855	2,900	2,838	56,600
June 05, 2026	2,855	2,871	2,871	2,886	2,837	49,200
June 04, 2026	2,832	2,832	2,832	2,844	2,822	37,500
June 03, 2026	2,812	2,832	2,832	2,832	2,798	55,300
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