Advertisement
Advertisement
SAKURA KCS Corporation (4761.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 823.00 | 824.00 | 821.00 | 824.00 | 824.00 | 1,800 |
| Mar 24, 2023 | 824.00 | 824.00 | 821.00 | 824.00 | 824.00 | 800 |
| Mar 23, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 400 |
| Mar 22, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 400 |
| Mar 20, 2023 | 828.00 | 828.00 | 821.00 | 821.00 | 821.00 | 500 |
| Mar 17, 2023 | 822.00 | 824.00 | 822.00 | 824.00 | 824.00 | 700 |
| Mar 16, 2023 | 817.00 | 820.00 | 817.00 | 820.00 | 820.00 | 300 |
| Mar 15, 2023 | 815.00 | 816.00 | 815.00 | 816.00 | 816.00 | 2,100 |
| Mar 14, 2023 | 812.00 | 812.00 | 810.00 | 810.00 | 810.00 | 500 |
| Mar 13, 2023 | 815.00 | 815.00 | 814.00 | 815.00 | 815.00 | 500 |
| Mar 10, 2023 | 816.00 | 820.00 | 816.00 | 820.00 | 820.00 | 700 |
| Mar 09, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 1,100 |
| Mar 08, 2023 | 826.00 | 826.00 | 820.00 | 820.00 | 820.00 | 2,900 |
| Mar 07, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 300 |
| Mar 06, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 600 |
| Mar 03, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 300 |
| Mar 02, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 200 |
| Mar 01, 2023 | 811.00 | 811.00 | 807.00 | 807.00 | 807.00 | 3,000 |
| Feb 28, 2023 | 824.00 | 825.00 | 810.00 | 811.00 | 811.00 | 11,900 |
| Feb 27, 2023 | 817.00 | 820.00 | 817.00 | 820.00 | 820.00 | 800 |
| Feb 24, 2023 | 816.00 | 823.00 | 816.00 | 823.00 | 823.00 | 1,000 |
| Feb 22, 2023 | 818.00 | 820.00 | 815.00 | 815.00 | 815.00 | 800 |
| Feb 21, 2023 | 818.00 | 818.00 | 813.00 | 816.00 | 816.00 | 700 |
| Feb 20, 2023 | 819.00 | 819.00 | 812.00 | 812.00 | 812.00 | 400 |
| Feb 17, 2023 | 811.00 | 812.00 | 808.00 | 812.00 | 812.00 | 600 |
| Feb 16, 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Feb 15, 2023 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 400 |
| Feb 14, 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Feb 13, 2023 | 800.00 | 800.00 | 796.00 | 800.00 | 800.00 | 400 |
| Feb 10, 2023 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 400 |
| Feb 09, 2023 | 800.00 | 804.00 | 790.00 | 795.00 | 795.00 | 1,700 |
| Feb 08, 2023 | 809.00 | 809.00 | 805.00 | 805.00 | 805.00 | 500 |
| Feb 07, 2023 | 823.00 | 823.00 | 816.00 | 817.00 | 817.00 | 600 |
| Feb 06, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 100 |
| Feb 03, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 100 |
| Feb 02, 2023 | 820.00 | 820.00 | 812.00 | 812.00 | 812.00 | 1,500 |
| Feb 01, 2023 | 822.00 | 825.00 | 818.00 | 823.00 | 823.00 | 1,600 |
| Jan 31, 2023 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 700 |
| Jan 30, 2023 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 300 |
| Jan 27, 2023 | 815.00 | 815.00 | 813.00 | 813.00 | 813.00 | 5,300 |
| Jan 26, 2023 | 822.00 | 822.00 | 820.00 | 822.00 | 822.00 | 700 |
| Jan 25, 2023 | 822.00 | 824.00 | 813.00 | 822.00 | 822.00 | 1,400 |
| Jan 24, 2023 | 816.00 | 816.00 | 813.00 | 813.00 | 813.00 | 400 |
| Jan 23, 2023 | 810.00 | 810.00 | 808.00 | 808.00 | 808.00 | 700 |
| Jan 20, 2023 | 822.00 | 822.00 | 803.00 | 811.00 | 811.00 | 1,400 |
| Jan 19, 2023 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 200 |
| Jan 18, 2023 | 824.00 | 824.00 | 812.00 | 812.00 | 812.00 | 500 |
| Jan 17, 2023 | 804.00 | 824.00 | 801.00 | 824.00 | 824.00 | 1,900 |
| Jan 16, 2023 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | - |
| Jan 13, 2023 | 820.00 | 820.00 | 809.00 | 809.00 | 809.00 | 200 |
| Jan 12, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
| Jan 11, 2023 | 808.00 | 823.00 | 808.00 | 823.00 | 823.00 | 300 |
| Jan 10, 2023 | 824.00 | 824.00 | 801.00 | 823.00 | 823.00 | 12,400 |
| Jan 06, 2023 | 823.00 | 825.00 | 823.00 | 824.00 | 824.00 | 1,400 |
| Jan 05, 2023 | 801.00 | 820.00 | 801.00 | 820.00 | 820.00 | 1,100 |
| Jan 04, 2023 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 100 |
| Dec 30, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Dec 29, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 300 |
| Dec 28, 2022 | 815.00 | 815.00 | 803.00 | 803.00 | 803.00 | 1,300 |
| Dec 27, 2022 | 821.00 | 822.00 | 821.00 | 822.00 | 822.00 | 5,500 |
| Dec 26, 2022 | 815.00 | 825.00 | 815.00 | 822.00 | 822.00 | 1,100 |
| Dec 23, 2022 | 820.00 | 822.00 | 815.00 | 815.00 | 815.00 | 1,000 |
| Dec 22, 2022 | 824.00 | 824.00 | 821.00 | 821.00 | 821.00 | 700 |
| Dec 21, 2022 | 810.00 | 817.00 | 810.00 | 817.00 | 817.00 | 2,300 |
| Dec 20, 2022 | 815.00 | 817.00 | 810.00 | 810.00 | 810.00 | 500 |
| Dec 19, 2022 | 817.00 | 817.00 | 814.00 | 814.00 | 814.00 | 300 |
| Dec 16, 2022 | 815.00 | 817.00 | 807.00 | 817.00 | 817.00 | 1,400 |
| Dec 15, 2022 | 845.00 | 847.00 | 802.00 | 809.00 | 809.00 | 4,400 |
| Dec 14, 2022 | 868.00 | 869.00 | 842.00 | 842.00 | 842.00 | 2,000 |
| Dec 13, 2022 | 879.00 | 890.00 | 871.00 | 886.00 | 886.00 | 12,500 |
| Dec 12, 2022 | 867.00 | 870.00 | 851.00 | 870.00 | 870.00 | 8,100 |
| Dec 09, 2022 | 859.00 | 865.00 | 849.00 | 865.00 | 865.00 | 9,400 |
| Dec 08, 2022 | 837.00 | 850.00 | 832.00 | 850.00 | 850.00 | 2,500 |
| Dec 07, 2022 | 837.00 | 853.00 | 832.00 | 837.00 | 837.00 | 3,200 |
| Dec 06, 2022 | 829.00 | 850.00 | 829.00 | 838.00 | 838.00 | 4,600 |
| Dec 05, 2022 | 814.00 | 825.00 | 814.00 | 825.00 | 825.00 | 1,600 |
| Dec 02, 2022 | 806.00 | 811.00 | 806.00 | 807.00 | 807.00 | 2,200 |
| Dec 01, 2022 | 799.00 | 801.00 | 799.00 | 801.00 | 801.00 | 300 |
| Nov 30, 2022 | 805.00 | 805.00 | 800.00 | 801.00 | 801.00 | 500 |
| Nov 29, 2022 | 805.00 | 807.00 | 801.00 | 806.00 | 806.00 | 6,200 |
| Nov 28, 2022 | 803.00 | 803.00 | 799.00 | 800.00 | 800.00 | 1,100 |
| Nov 25, 2022 | 800.00 | 800.00 | 795.00 | 799.00 | 799.00 | 2,300 |
| Nov 24, 2022 | 805.00 | 805.00 | 796.00 | 800.00 | 800.00 | 2,100 |
| Nov 22, 2022 | 794.00 | 798.00 | 794.00 | 798.00 | 798.00 | 2,400 |
| Nov 21, 2022 | 795.00 | 795.00 | 794.00 | 795.00 | 795.00 | 500 |
| Nov 18, 2022 | 794.00 | 795.00 | 794.00 | 795.00 | 795.00 | 800 |
| Nov 17, 2022 | 793.00 | 794.00 | 792.00 | 792.00 | 792.00 | 400 |
| Nov 16, 2022 | 792.00 | 795.00 | 791.00 | 795.00 | 795.00 | 500 |
| Nov 15, 2022 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 100 |
| Nov 14, 2022 | 794.00 | 795.00 | 790.00 | 790.00 | 790.00 | 1,700 |
| Nov 11, 2022 | 793.00 | 793.00 | 791.00 | 792.00 | 792.00 | 700 |
| Nov 10, 2022 | 793.00 | 793.00 | 792.00 | 793.00 | 793.00 | 300 |
| Nov 09, 2022 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| Nov 08, 2022 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 200 |
| Nov 07, 2022 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 200 |
| Nov 04, 2022 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 300 |
| Nov 02, 2022 | 793.00 | 794.00 | 793.00 | 793.00 | 793.00 | 600 |
| Nov 01, 2022 | 792.00 | 793.00 | 792.00 | 792.00 | 792.00 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
