Advertisement
U.S. Markets close in 57 mins

SAKURA Internet Inc. (3778.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,130.00+195.00 (+4.96%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024------
Oct 21, 20243,900.004,140.003,885.004,130.004,130.002,204,700
Oct 18, 20243,870.004,035.003,865.003,935.003,935.002,466,800
Oct 17, 20243,930.003,930.003,820.003,865.003,865.001,758,900
Oct 16, 20243,910.003,970.003,860.003,940.003,940.001,646,900
Oct 15, 20244,100.004,110.003,940.003,965.003,965.002,508,400
Oct 11, 20244,045.004,160.004,030.004,040.004,040.002,221,800
Oct 10, 20244,140.004,160.004,010.004,045.004,045.002,058,800
Oct 09, 20244,045.004,140.003,975.004,115.004,115.003,326,100
Oct 08, 20244,035.004,075.003,935.003,995.003,995.003,911,300
Oct 07, 20244,210.004,320.004,055.004,100.004,100.003,733,000
Oct 04, 20244,230.004,280.004,140.004,140.004,140.004,170,800
Oct 03, 20244,500.004,500.004,240.004,300.004,300.005,500,400
Oct 02, 20244,400.004,560.004,285.004,375.004,375.007,398,000
Oct 01, 20244,390.004,650.004,310.004,510.004,510.009,401,400
Sep 30, 20244,390.004,535.004,280.004,290.004,290.005,018,600
Sep 27, 20244,640.004,755.004,450.004,480.004,480.006,442,900
Sep 26, 20244,700.004,710.004,520.004,595.004,595.006,266,800
Sep 25, 20244,750.004,920.004,580.004,600.004,600.009,512,100
Sep 24, 20244,315.004,700.004,315.004,685.004,685.0019,210,800
Sep 20, 20244,400.004,400.004,100.004,140.004,140.005,695,400
Sep 19, 20244,170.004,295.004,130.004,295.004,295.006,923,800
Sep 18, 20244,375.004,465.004,005.004,080.004,080.008,306,000
Sep 17, 20244,605.004,745.004,250.004,285.004,285.009,244,900
Sep 13, 20244,490.004,565.004,350.004,440.004,440.0011,423,100
Sep 12, 20243,960.004,520.003,950.004,520.004,520.0016,744,400
Sep 11, 20243,795.003,890.003,705.003,820.003,820.006,358,500
Sep 10, 20243,855.003,860.003,730.003,755.003,755.004,333,500
Sep 09, 20243,450.003,890.003,430.003,815.003,815.007,038,200
Sep 06, 20243,855.003,890.003,530.003,605.003,605.005,407,600
Sep 05, 20243,695.003,975.003,695.003,790.003,790.008,567,100
Sep 04, 20243,790.003,980.003,720.003,765.003,765.008,215,900
Sep 03, 20243,830.004,015.003,700.004,015.004,015.007,935,800
Sep 02, 20243,540.003,795.003,530.003,770.003,770.007,761,100
Aug 30, 20243,405.003,550.003,400.003,435.003,435.002,231,300
Aug 29, 20243,455.003,550.003,400.003,435.003,435.002,340,400
Aug 28, 20243,730.003,800.003,545.003,580.003,580.002,621,100
Aug 27, 20243,905.003,945.003,715.003,730.003,730.003,666,400
Aug 26, 20243,665.003,940.003,605.003,855.003,855.006,392,500
Aug 23, 20243,555.003,775.003,440.003,670.003,670.007,911,900
Aug 22, 20243,690.004,055.003,540.003,645.003,645.0016,315,200
Aug 21, 20243,340.003,500.003,185.003,485.003,485.0014,966,500
Aug 20, 20242,812.003,270.002,786.003,270.003,270.0010,576,200
Aug 19, 20243,000.003,040.002,756.002,766.002,766.008,158,100
Aug 16, 20242,960.002,962.002,715.002,940.002,940.009,365,900
Aug 15, 20242,741.002,950.002,668.002,810.002,810.006,597,100
Aug 14, 20242,649.002,819.002,571.002,713.002,713.004,701,400
Aug 13, 20242,522.002,679.002,516.002,597.002,597.002,530,200
Aug 09, 20242,629.002,670.002,389.002,481.002,481.002,862,200
Aug 08, 20242,686.002,690.002,425.002,550.002,550.004,239,000
Aug 07, 20242,314.002,828.002,300.002,688.002,688.005,556,000
Aug 06, 20242,458.002,527.002,300.002,354.002,354.002,637,600
Aug 05, 20242,666.002,666.002,329.002,329.002,329.003,084,200
Aug 02, 20242,865.002,940.002,760.002,829.002,829.002,637,800
Aug 01, 20243,080.003,085.002,876.003,015.003,015.002,294,500
Jul 31, 20242,980.003,085.002,900.003,085.003,085.002,355,600
Jul 30, 20242,961.003,195.002,953.003,055.003,055.004,428,300
Jul 29, 20243,385.003,485.003,305.003,415.003,415.001,149,900
Jul 26, 20243,350.003,420.003,300.003,350.003,350.00845,900
Jul 25, 20243,440.003,475.003,340.003,345.003,345.001,209,600
Jul 24, 20243,550.003,610.003,530.003,555.003,555.00887,800
Jul 23, 20243,605.003,640.003,545.003,570.003,570.00814,200
Jul 22, 20243,725.003,735.003,565.003,565.003,565.001,191,500
Jul 19, 20243,800.003,845.003,740.003,775.003,775.00889,000
Jul 18, 20243,850.003,895.003,795.003,805.003,805.00928,200
Jul 17, 20244,015.004,070.003,870.003,915.003,915.001,184,700
Jul 16, 20244,070.004,080.003,970.004,000.004,000.00764,000
Jul 12, 20243,980.004,105.003,950.004,090.004,090.00944,100
Jul 11, 20244,065.004,110.003,990.004,010.004,010.00706,700
Jul 10, 20244,005.004,045.003,940.004,045.004,045.00890,700
Jul 09, 20244,015.004,115.004,010.004,045.004,045.00886,000
Jul 08, 20244,010.004,070.003,970.003,995.003,995.00917,500
Jul 05, 20244,205.004,220.004,060.004,070.004,070.001,377,400
Jul 04, 20244,190.004,290.004,180.004,240.004,240.00763,600
Jul 03, 20244,160.004,225.004,150.004,200.004,200.00628,100
Jul 02, 20244,345.004,385.004,145.004,160.004,160.001,589,400
Jul 01, 20244,355.004,490.004,225.004,250.004,250.001,264,000
Jun 28, 20244,450.004,530.004,315.004,345.004,345.001,666,600
Jun 27, 20244,400.004,435.004,280.004,425.004,425.001,427,300
Jun 26, 20244,270.004,410.004,155.004,385.004,385.002,181,600
Jun 25, 20244,235.004,280.004,130.004,200.004,200.001,638,100
Jun 24, 20244,380.004,385.004,170.004,205.004,205.002,556,500
Jun 21, 20244,475.004,515.004,325.004,330.004,330.001,741,000
Jun 20, 20244,465.004,575.004,455.004,500.004,500.003,775,400
Jun 19, 20245,120.005,290.004,760.004,805.004,805.002,913,700
Jun 18, 20245,010.005,030.004,950.004,950.004,950.00446,100
Jun 17, 20245,160.005,190.004,950.004,950.004,950.00777,700
Jun 14, 20244,980.005,180.004,970.005,150.005,150.00580,000
Jun 13, 20245,140.005,160.004,985.004,985.004,985.00379,200
Jun 12, 20245,220.005,250.005,040.005,100.005,100.00360,400
Jun 11, 20245,270.005,310.005,200.005,220.005,220.00329,200
Jun 10, 20245,170.005,250.005,150.005,220.005,220.00370,500
Jun 07, 20245,120.005,330.005,110.005,130.005,130.00881,900
Jun 06, 20244,925.005,310.004,920.005,110.005,110.001,590,700
Jun 05, 20245,110.005,150.004,980.004,995.004,995.00675,700
Jun 04, 20245,190.005,270.005,160.005,160.005,160.00571,500
Jun 03, 20245,240.005,250.005,080.005,170.005,170.00706,500
May 31, 20244,950.005,220.004,885.005,220.005,220.001,132,200
May 30, 20244,935.005,090.004,840.005,030.005,030.001,160,200
May 29, 20245,300.005,340.005,130.005,130.005,130.00891,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...