Sakata INX Corporation (4633.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,566.00 | 1,571.00 | 1,542.00 | 1,566.00 | 1,566.00 | 86,200 |
| May 01, 2024 | 1,600.00 | 1,600.00 | 1,574.00 | 1,585.00 | 1,585.00 | 60,500 |
| Apr 30, 2024 | 1,594.00 | 1,607.00 | 1,574.00 | 1,606.00 | 1,606.00 | 105,000 |
| Apr 26, 2024 | 1,545.00 | 1,583.00 | 1,532.00 | 1,571.00 | 1,571.00 | 158,800 |
| Apr 25, 2024 | 1,536.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,545.00 | 99,000 |
| Apr 24, 2024 | 1,536.00 | 1,568.00 | 1,536.00 | 1,553.00 | 1,553.00 | 139,600 |
| Apr 23, 2024 | 1,557.00 | 1,562.00 | 1,536.00 | 1,546.00 | 1,546.00 | 112,900 |
| Apr 22, 2024 | 1,545.00 | 1,564.00 | 1,536.00 | 1,557.00 | 1,557.00 | 148,800 |
| Apr 19, 2024 | 1,544.00 | 1,552.00 | 1,497.00 | 1,519.00 | 1,519.00 | 177,000 |
| Apr 18, 2024 | 1,559.00 | 1,591.00 | 1,556.00 | 1,580.00 | 1,580.00 | 87,500 |
| Apr 17, 2024 | 1,577.00 | 1,579.00 | 1,542.00 | 1,550.00 | 1,550.00 | 98,600 |
| Apr 16, 2024 | 1,631.00 | 1,631.00 | 1,585.00 | 1,590.00 | 1,590.00 | 79,100 |
| Apr 15, 2024 | 1,635.00 | 1,653.00 | 1,621.00 | 1,645.00 | 1,645.00 | 114,300 |
| Apr 12, 2024 | 1,670.00 | 1,683.00 | 1,638.00 | 1,642.00 | 1,642.00 | 215,600 |
| Apr 11, 2024 | 1,615.00 | 1,657.00 | 1,609.00 | 1,657.00 | 1,657.00 | 99,100 |
| Apr 10, 2024 | 1,627.00 | 1,635.00 | 1,621.00 | 1,625.00 | 1,625.00 | 56,600 |
| Apr 09, 2024 | 1,629.00 | 1,638.00 | 1,612.00 | 1,623.00 | 1,623.00 | 50,400 |
| Apr 08, 2024 | 1,614.00 | 1,644.00 | 1,612.00 | 1,628.00 | 1,628.00 | 77,000 |
| Apr 05, 2024 | 1,596.00 | 1,613.00 | 1,584.00 | 1,612.00 | 1,612.00 | 100,500 |
| Apr 04, 2024 | 1,600.00 | 1,631.00 | 1,589.00 | 1,606.00 | 1,606.00 | 163,800 |
| Apr 03, 2024 | 1,593.00 | 1,613.00 | 1,570.00 | 1,592.00 | 1,592.00 | 249,000 |
| Apr 02, 2024 | 1,510.00 | 1,530.00 | 1,510.00 | 1,527.00 | 1,527.00 | 154,300 |
| Apr 01, 2024 | 1,585.00 | 1,585.00 | 1,523.00 | 1,525.00 | 1,525.00 | 86,400 |
| Mar 29, 2024 | 1,585.00 | 1,590.00 | 1,559.00 | 1,572.00 | 1,572.00 | 39,100 |
| Mar 28, 2024 | 1,578.00 | 1,592.00 | 1,557.00 | 1,570.00 | 1,570.00 | 108,600 |
| Mar 27, 2024 | 1,570.00 | 1,593.00 | 1,557.00 | 1,579.00 | 1,579.00 | 130,300 |
| Mar 26, 2024 | 1,549.00 | 1,561.00 | 1,541.00 | 1,557.00 | 1,557.00 | 126,300 |
| Mar 25, 2024 | 1,550.00 | 1,567.00 | 1,537.00 | 1,549.00 | 1,549.00 | 132,500 |
| Mar 22, 2024 | 1,580.00 | 1,580.00 | 1,551.00 | 1,567.00 | 1,567.00 | 132,600 |
| Mar 21, 2024 | 1,569.00 | 1,587.00 | 1,543.00 | 1,580.00 | 1,580.00 | 177,900 |
| Mar 19, 2024 | 1,505.00 | 1,549.00 | 1,505.00 | 1,548.00 | 1,548.00 | 133,600 |
| Mar 18, 2024 | 1,467.00 | 1,513.00 | 1,457.00 | 1,500.00 | 1,500.00 | 156,700 |
| Mar 15, 2024 | 1,440.00 | 1,466.00 | 1,431.00 | 1,453.00 | 1,453.00 | 156,800 |
| Mar 14, 2024 | 1,407.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 137,900 |
| Mar 13, 2024 | 1,404.00 | 1,432.00 | 1,399.00 | 1,413.00 | 1,413.00 | 268,500 |
| Mar 12, 2024 | 1,328.00 | 1,350.00 | 1,305.00 | 1,344.00 | 1,344.00 | 131,700 |
| Mar 11, 2024 | 1,361.00 | 1,374.00 | 1,323.00 | 1,334.00 | 1,334.00 | 120,300 |
| Mar 08, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 122,600 |
| Mar 07, 2024 | 1,411.00 | 1,411.00 | 1,359.00 | 1,370.00 | 1,370.00 | 97,100 |
| Mar 06, 2024 | 1,395.00 | 1,408.00 | 1,385.00 | 1,396.00 | 1,396.00 | 149,500 |
| Mar 05, 2024 | 1,403.00 | 1,410.00 | 1,387.00 | 1,405.00 | 1,405.00 | 128,300 |
| Mar 04, 2024 | 1,431.00 | 1,431.00 | 1,377.00 | 1,392.00 | 1,392.00 | 202,300 |
| Mar 01, 2024 | 1,450.00 | 1,450.00 | 1,425.00 | 1,434.00 | 1,434.00 | 118,600 |
| Feb 29, 2024 | 1,428.00 | 1,454.00 | 1,428.00 | 1,444.00 | 1,444.00 | 155,300 |
| Feb 28, 2024 | 1,405.00 | 1,427.00 | 1,399.00 | 1,421.00 | 1,421.00 | 141,500 |
| Feb 27, 2024 | 1,405.00 | 1,413.00 | 1,396.00 | 1,402.00 | 1,402.00 | 145,200 |
| Feb 26, 2024 | 1,410.00 | 1,422.00 | 1,400.00 | 1,410.00 | 1,410.00 | 119,800 |
| Feb 22, 2024 | 1,382.00 | 1,393.00 | 1,375.00 | 1,389.00 | 1,389.00 | 124,500 |
| Feb 21, 2024 | 1,381.00 | 1,390.00 | 1,368.00 | 1,385.00 | 1,385.00 | 185,400 |
| Feb 20, 2024 | 1,392.00 | 1,403.00 | 1,379.00 | 1,381.00 | 1,381.00 | 146,600 |
| Feb 19, 2024 | 1,345.00 | 1,393.00 | 1,345.00 | 1,390.00 | 1,390.00 | 245,400 |
| Feb 16, 2024 | 1,336.00 | 1,360.00 | 1,328.00 | 1,349.00 | 1,349.00 | 250,500 |
| Feb 15, 2024 | 1,406.00 | 1,406.00 | 1,287.00 | 1,309.00 | 1,309.00 | 335,200 |
| Feb 14, 2024 | 1,459.00 | 1,459.00 | 1,414.00 | 1,436.00 | 1,436.00 | 153,300 |
| Feb 13, 2024 | 1,436.00 | 1,471.00 | 1,436.00 | 1,471.00 | 1,471.00 | 144,400 |
| Feb 09, 2024 | 1,419.00 | 1,436.00 | 1,408.00 | 1,425.00 | 1,425.00 | 88,000 |
| Feb 08, 2024 | 1,418.00 | 1,430.00 | 1,389.00 | 1,421.00 | 1,421.00 | 128,900 |
| Feb 07, 2024 | 1,410.00 | 1,424.00 | 1,407.00 | 1,421.00 | 1,421.00 | 106,900 |
| Feb 06, 2024 | 1,420.00 | 1,424.00 | 1,405.00 | 1,410.00 | 1,410.00 | 91,900 |
| Feb 05, 2024 | 1,428.00 | 1,429.00 | 1,416.00 | 1,428.00 | 1,428.00 | 90,900 |
| Feb 02, 2024 | 1,416.00 | 1,421.00 | 1,404.00 | 1,411.00 | 1,411.00 | 123,200 |
| Feb 01, 2024 | 1,431.00 | 1,440.00 | 1,418.00 | 1,432.00 | 1,432.00 | 86,900 |
| Jan 31, 2024 | 1,425.00 | 1,435.00 | 1,411.00 | 1,435.00 | 1,435.00 | 120,000 |
| Jan 30, 2024 | 1,448.00 | 1,455.00 | 1,431.00 | 1,433.00 | 1,433.00 | 71,700 |
| Jan 29, 2024 | 1,421.00 | 1,448.00 | 1,421.00 | 1,445.00 | 1,445.00 | 77,900 |
| Jan 26, 2024 | 1,426.00 | 1,434.00 | 1,413.00 | 1,414.00 | 1,414.00 | 87,100 |
| Jan 25, 2024 | 1,390.00 | 1,425.00 | 1,390.00 | 1,423.00 | 1,423.00 | 105,900 |
| Jan 24, 2024 | 1,393.00 | 1,404.00 | 1,383.00 | 1,397.00 | 1,397.00 | 84,600 |
| Jan 23, 2024 | 1,391.00 | 1,397.00 | 1,385.00 | 1,393.00 | 1,393.00 | 120,700 |
| Jan 22, 2024 | 1,377.00 | 1,390.00 | 1,373.00 | 1,388.00 | 1,388.00 | 64,100 |
| Jan 19, 2024 | 1,372.00 | 1,372.00 | 1,356.00 | 1,369.00 | 1,369.00 | 91,500 |
| Jan 18, 2024 | 1,366.00 | 1,372.00 | 1,356.00 | 1,361.00 | 1,361.00 | 73,100 |
| Jan 17, 2024 | 1,401.00 | 1,404.00 | 1,363.00 | 1,363.00 | 1,363.00 | 105,400 |
| Jan 16, 2024 | 1,415.00 | 1,421.00 | 1,399.00 | 1,402.00 | 1,402.00 | 96,500 |
| Jan 15, 2024 | 1,375.00 | 1,387.00 | 1,373.00 | 1,385.00 | 1,385.00 | 19,400 |
| Jan 12, 2024 | 1,381.00 | 1,387.00 | 1,371.00 | 1,382.00 | 1,382.00 | 88,900 |
| Jan 11, 2024 | 1,400.00 | 1,404.00 | 1,371.00 | 1,374.00 | 1,374.00 | 101,200 |
| Jan 10, 2024 | 1,361.00 | 1,396.00 | 1,359.00 | 1,390.00 | 1,390.00 | 124,600 |
| Jan 09, 2024 | 1,350.00 | 1,357.00 | 1,335.00 | 1,357.00 | 1,357.00 | 111,400 |
| Jan 05, 2024 | 1,350.00 | 1,359.00 | 1,345.00 | 1,355.00 | 1,355.00 | 152,600 |
| Jan 04, 2024 | 1,344.00 | 1,348.00 | 1,317.00 | 1,348.00 | 1,348.00 | 133,300 |
| Dec 29, 2023 | 1,360.00 | 1,372.00 | 1,344.00 | 1,358.00 | 1,358.00 | 139,000 |
| Dec 28, 2023 | 1,332.00 | 1,364.00 | 1,332.00 | 1,360.00 | 1,360.00 | 274,100 |
| Dec 28, 2023 | 20 Dividend | |||||
| Dec 27, 2023 | 1,329.00 | 1,342.00 | 1,321.00 | 1,338.00 | 1,318.00 | 462,600 |
| Dec 26, 2023 | 1,331.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,305.19 | 280,500 |
| Dec 25, 2023 | 1,329.00 | 1,342.00 | 1,316.00 | 1,335.00 | 1,315.04 | 351,000 |
| Dec 22, 2023 | 1,306.00 | 1,321.00 | 1,306.00 | 1,315.00 | 1,295.34 | 174,600 |
| Dec 21, 2023 | 1,288.00 | 1,305.00 | 1,288.00 | 1,300.00 | 1,280.57 | 160,500 |
| Dec 20, 2023 | 1,298.00 | 1,322.00 | 1,295.00 | 1,310.00 | 1,290.42 | 127,200 |
| Dec 19, 2023 | 1,294.00 | 1,304.00 | 1,281.00 | 1,296.00 | 1,276.63 | 148,000 |
| Dec 18, 2023 | 1,292.00 | 1,305.00 | 1,281.00 | 1,296.00 | 1,276.63 | 155,400 |
| Dec 15, 2023 | 1,302.00 | 1,329.00 | 1,302.00 | 1,312.00 | 1,292.39 | 132,000 |
| Dec 14, 2023 | 1,320.00 | 1,321.00 | 1,294.00 | 1,300.00 | 1,280.57 | 159,400 |
| Dec 13, 2023 | 1,363.00 | 1,374.00 | 1,324.00 | 1,324.00 | 1,304.21 | 188,800 |
| Dec 12, 2023 | 1,315.00 | 1,370.00 | 1,309.00 | 1,370.00 | 1,349.52 | 277,400 |
| Dec 11, 2023 | 1,324.00 | 1,325.00 | 1,301.00 | 1,318.00 | 1,298.30 | 124,000 |
| Dec 08, 2023 | 1,319.00 | 1,324.00 | 1,292.00 | 1,297.00 | 1,277.61 | 252,600 |
| Dec 07, 2023 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,300.27 | 104,600 |
| Dec 06, 2023 | 1,298.00 | 1,332.00 | 1,297.00 | 1,330.00 | 1,310.12 | 152,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.