Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

SAKURASAKU PLUS,Co.,Ltd. (7097.T)

2,126.00
-9.00
(-0.42%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 7, 20252,149.002,149.002,121.002,126.002,126.0010,700
May 2, 20252,134.002,149.002,132.002,135.002,135.009,200
May 1, 20252,137.002,140.002,117.002,132.002,132.004,700
Apr 30, 20252,118.002,143.002,110.002,134.002,134.008,400
Apr 28, 20252,096.002,119.002,095.002,109.002,109.0011,100
Apr 25, 20252,099.002,106.002,085.002,088.002,088.006,000
Apr 24, 20252,113.002,113.002,086.002,099.002,099.004,700
Apr 23, 20252,112.002,119.002,082.002,087.002,087.006,100
Apr 22, 20252,100.002,118.002,088.002,088.002,088.005,200
Apr 21, 20252,093.002,101.002,086.002,090.002,090.007,500
Apr 18, 20252,060.002,094.002,060.002,093.002,093.009,100
Apr 17, 20252,026.002,068.002,026.002,065.002,065.007,800
Apr 16, 20252,030.002,045.002,020.002,026.002,026.003,900
Apr 15, 20252,021.002,039.002,020.002,028.002,028.002,400
Apr 14, 20252,037.002,045.002,019.002,019.002,019.004,900
Apr 11, 20251,995.002,030.001,980.002,023.002,023.008,800
Apr 10, 20252,044.002,050.002,010.002,013.002,013.0014,200
Apr 9, 20251,971.001,989.001,928.001,953.001,953.0014,000
Apr 8, 20251,907.002,023.001,907.001,971.001,971.0021,300
Apr 7, 20251,800.001,880.001,798.001,810.001,810.0036,100
Apr 4, 20251,971.001,973.001,866.001,902.001,902.0043,700
Apr 3, 20252,000.002,011.001,952.001,992.001,992.0025,000
Apr 2, 20252,072.002,072.002,028.002,028.002,028.0012,600
Apr 1, 20252,081.002,115.002,065.002,078.002,078.0019,100
Mar 31, 20252,035.002,118.002,025.002,065.002,065.0016,900
Mar 28, 20252,037.002,074.002,037.002,038.002,038.0012,900
Mar 27, 20252,031.002,058.002,028.002,028.002,028.008,900
Mar 26, 20252,070.002,075.002,031.002,031.002,031.0011,200
Mar 25, 20252,075.002,091.002,053.002,070.002,070.0011,000
Mar 24, 20252,049.002,100.002,049.002,074.002,074.0026,800
Mar 21, 20252,016.002,034.001,998.002,020.002,020.0010,300
Mar 19, 20251,945.002,026.001,945.001,997.001,997.0025,500
Mar 18, 20251,949.001,970.001,936.001,936.001,936.0011,100
Mar 17, 20251,913.001,957.001,913.001,932.001,932.0015,700
Mar 14, 20251,925.001,928.001,911.001,912.001,912.0011,000
Mar 13, 20251,945.001,953.001,921.001,925.001,925.008,700
Mar 12, 20251,950.001,956.001,930.001,940.001,940.009,600
Mar 11, 20251,959.001,959.001,919.001,954.001,954.0016,500
Mar 10, 20251,989.001,989.001,956.001,970.001,970.006,900
Mar 7, 20251,974.001,975.001,949.001,975.001,975.006,000
Mar 6, 20251,933.001,985.001,932.001,974.001,974.0018,600
Mar 5, 20251,925.001,942.001,921.001,932.001,932.005,800
Mar 4, 20251,952.001,952.001,907.001,937.001,937.009,900
Mar 3, 20251,943.001,975.001,943.001,952.001,952.0010,600
Feb 28, 20251,915.001,920.001,900.001,914.001,914.0011,100
Feb 27, 20251,899.001,929.001,899.001,915.001,915.005,800
Feb 26, 20251,900.001,918.001,890.001,899.001,899.0014,600
Feb 25, 20251,939.001,939.001,901.001,901.001,901.0012,100
Feb 21, 20251,952.001,954.001,919.001,919.001,919.0012,500
Feb 20, 20251,970.001,973.001,945.001,958.001,958.0011,300
Feb 19, 20251,984.001,984.001,966.001,975.001,975.0012,800
Feb 18, 20252,000.002,000.001,977.001,982.001,982.0011,500
Feb 17, 20252,020.002,033.001,980.001,995.001,995.0017,800
Feb 14, 20251,975.001,984.001,956.001,980.001,980.0025,800
Feb 13, 20251,984.002,026.001,973.002,025.002,025.0023,100
Feb 12, 20251,967.001,984.001,951.001,983.001,983.0023,400
Feb 10, 20251,948.001,954.001,925.001,946.001,946.0016,300
Feb 7, 20251,915.001,945.001,903.001,930.001,930.0023,800
Feb 6, 20251,876.001,911.001,876.001,911.001,911.0022,900
Feb 5, 20251,833.001,866.001,816.001,866.001,866.0055,400
Feb 4, 20251,870.001,882.001,841.001,841.001,841.0045,300
Feb 3, 20251,910.001,910.001,853.001,870.001,870.0062,800
Jan 31, 20251,961.001,966.001,910.001,920.001,920.0053,700
Jan 30, 2025 12 Dividend
Jan 30, 20251,919.001,996.001,904.001,968.001,968.00154,900
Jan 29, 20252,250.002,250.002,219.002,249.002,237.00109,600
Jan 28, 20252,191.002,230.002,190.002,229.002,217.1149,000
Jan 27, 20252,181.002,197.002,180.002,193.002,181.3034,600
Jan 24, 20252,188.002,188.002,135.002,179.002,167.3749,400
Jan 23, 20252,190.002,195.002,176.002,187.002,175.3328,900
Jan 22, 20252,200.002,220.002,171.002,182.002,170.3634,900
Jan 21, 20252,196.002,196.002,171.002,192.002,180.3031,800
Jan 20, 20252,082.002,173.002,082.002,164.002,152.4533,100
Jan 17, 20252,100.002,110.002,008.002,049.002,038.0745,000
Jan 16, 20252,100.002,167.002,066.002,107.002,095.7634,800
Jan 15, 20252,206.002,215.002,120.002,120.002,108.6954,100
Jan 14, 20252,370.002,374.002,159.002,256.002,243.96112,900
Jan 10, 20252,380.002,421.002,300.002,420.002,407.0995,100
Jan 9, 20252,296.002,350.002,280.002,350.002,337.4666,500
Jan 8, 20252,198.002,268.002,184.002,253.002,240.9851,200
Jan 7, 20252,175.002,195.002,152.002,168.002,156.4347,200
Jan 6, 20252,049.002,160.002,049.002,126.002,114.6694,800
Dec 30, 20242,000.002,049.002,000.002,039.002,028.1255,500
Dec 27, 20241,949.001,995.001,948.001,982.001,971.4255,400
Dec 26, 20241,922.001,947.001,922.001,947.001,936.6121,700
Dec 25, 20241,908.001,929.001,908.001,921.001,910.7520,500
Dec 24, 20241,939.001,940.001,878.001,908.001,897.8248,000
Dec 23, 20241,959.001,970.001,930.001,936.001,925.6737,800
Dec 20, 20241,960.001,984.001,940.001,945.001,934.6237,400
Dec 19, 20241,939.001,971.001,915.001,960.001,949.5472,100
Dec 18, 20241,920.002,005.001,906.001,940.001,929.65217,600
Dec 17, 20241,905.001,920.001,825.001,903.001,892.85700,300
Dec 16, 20241,615.001,615.001,615.001,615.001,606.3819,600
Dec 13, 20241,315.001,315.001,315.001,315.001,307.9811,000
Dec 12, 2024999.001,015.00970.001,015.001,009.5820,200
Dec 11, 2024980.00996.00975.00993.00987.706,400
Dec 10, 2024960.00979.00952.00979.00973.785,300
Dec 9, 2024949.00960.00949.00960.00954.881,200
Dec 6, 2024940.00940.00940.00940.00934.98200
Dec 5, 2024941.00949.00941.00949.00943.941,400
Dec 4, 2024938.00952.00938.00939.00933.99700
Dec 3, 2024945.00958.00938.00938.00933.001,900
Dec 2, 2024934.00934.00932.00932.00927.03900
Nov 29, 2024931.00940.00931.00932.00927.031,100
Nov 28, 2024940.00940.00932.00932.00927.03800
Nov 27, 2024947.00947.00940.00940.00934.98600
Nov 26, 2024945.00958.00943.00952.00946.92500
Nov 25, 2024950.00950.00941.00945.00939.96900
Nov 22, 2024949.00960.00941.00941.00935.98500
Nov 21, 2024955.00955.00940.00952.00946.92700
Nov 20, 2024935.00965.00924.00955.00949.903,000
Nov 19, 2024950.00953.00950.00950.00944.932,200
Nov 18, 2024930.00948.00930.00948.00942.941,700
Nov 15, 2024931.00941.00931.00940.00934.98600
Nov 14, 2024936.00966.00932.00932.00927.033,000
Nov 13, 2024942.00942.00940.00941.00935.98500
Nov 12, 2024944.00946.00944.00946.00940.95200
Nov 11, 2024951.00951.00951.00951.00945.93200
Nov 8, 2024946.00960.00940.00960.00954.881,900
Nov 7, 2024950.00950.00942.00947.00941.951,700
Nov 6, 2024949.00950.00946.00950.00944.931,200
Nov 5, 2024952.00959.00950.00950.00944.931,100
Nov 1, 2024949.00952.00949.00952.00946.92600
Oct 31, 2024962.00975.00959.00960.00954.881,900
Oct 30, 2024967.00984.00965.00984.00978.751,100
Oct 29, 2024972.00972.00955.00966.00960.853,200
Oct 28, 2024909.00980.00909.00980.00974.773,300
Oct 25, 2024934.00939.00906.00909.00904.1511,600
Oct 24, 2024933.00933.00926.00930.00925.043,500
Oct 23, 2024952.00953.00935.00943.00937.972,600
Oct 22, 2024970.00972.00952.00952.00946.924,400
Oct 21, 2024975.00980.00970.00971.00965.821,200
Oct 18, 2024978.00979.00966.00978.00972.781,400
Oct 17, 2024972.00980.00966.00979.00973.782,400
Oct 16, 2024967.00975.00967.00974.00968.80900
Oct 15, 2024980.00986.00975.00982.00976.763,700
Oct 11, 2024967.00980.00961.00980.00974.775,700
Oct 10, 2024975.00982.00974.00974.00968.802,500
Oct 9, 2024975.00990.00975.00980.00974.773,900
Oct 8, 2024984.00993.00984.00984.00978.752,900
Oct 7, 2024999.001,000.00988.00988.00982.732,800
Oct 4, 2024984.00990.00981.00988.00982.733,800
Oct 3, 20241,003.001,003.00984.00990.00984.723,900
Oct 2, 2024992.001,000.00985.00994.00988.705,500
Oct 1, 2024996.001,006.00986.00993.00987.707,200
Sep 30, 20241,001.001,010.00982.001,003.00997.656,900
Sep 27, 2024984.001,009.00984.001,003.00997.656,700
Sep 26, 20241,005.001,005.00995.00995.00989.695,400
Sep 25, 2024999.001,012.00999.001,005.00999.646,300
Sep 24, 20241,000.001,007.00998.001,000.00994.664,200
Sep 20, 20241,003.001,019.00994.001,000.00994.667,200
Sep 19, 2024991.001,008.00991.00995.00989.694,000
Sep 18, 20241,029.001,029.00989.00989.00983.724,400
Sep 17, 20241,015.001,020.00975.001,020.001,014.5619,400
Sep 13, 20241,080.001,125.001,011.001,023.001,017.5470,200
Sep 12, 20241,048.001,080.001,023.001,080.001,074.2426,200
Sep 11, 20241,050.001,058.001,018.001,018.001,012.576,000
Sep 10, 20241,058.001,060.001,039.001,050.001,044.403,200
Sep 9, 20241,013.001,059.00990.001,058.001,052.3515,900
Sep 6, 20241,048.001,050.001,030.001,042.001,036.4413,100
Sep 5, 20241,014.001,035.001,009.001,034.001,028.4817,000
Sep 4, 20241,000.001,020.00995.001,014.001,008.5911,200
Sep 3, 20241,010.001,027.00990.001,020.001,014.5627,800
Sep 2, 2024980.001,005.00965.001,005.00999.6412,000
Aug 30, 2024964.00980.00964.00978.00972.783,900
Aug 29, 2024960.00969.00960.00969.00963.83500
Aug 28, 2024946.00965.00946.00960.00954.881,900
Aug 27, 2024955.00959.00944.00946.00940.953,100
Aug 26, 2024960.00970.00910.00955.00949.9027,800
Aug 23, 2024943.00963.00942.00960.00954.884,600
Aug 22, 2024927.00945.00927.00945.00939.962,300
Aug 21, 2024919.00927.00919.00927.00922.05600
Aug 20, 2024913.00933.00913.00930.00925.041,700
Aug 19, 2024914.00918.00903.00904.00899.183,100
Aug 16, 2024913.00913.00898.00913.00908.138,400
Aug 15, 2024882.00918.00879.00890.00885.254,100
Aug 14, 2024896.00911.00872.00878.00873.326,000
Aug 13, 2024912.00912.00895.00896.00891.222,700
Aug 9, 2024870.00930.00870.00883.00878.298,600
Aug 8, 2024850.00866.00848.00866.00861.384,200
Aug 7, 2024800.00850.00787.00820.00815.628,400
Aug 6, 2024800.00869.00800.00800.00795.7316,300
Aug 5, 2024860.00860.00780.00780.00775.8431,700
Aug 2, 2024980.00990.00870.00930.00925.0415,600
Aug 1, 20241,001.001,015.00989.001,000.00994.666,200
Jul 31, 2024996.001,002.00990.001,001.00995.662,700
Jul 30, 2024 12 Dividend
Jul 30, 2024999.001,005.00991.001,000.00994.664,100
Jul 29, 2024995.001,003.00994.00994.00976.764,900
Jul 26, 2024992.001,003.00987.00993.00975.782,400
Jul 25, 2024999.001,004.00985.00993.00975.788,300
Jul 24, 20241,015.001,015.001,002.001,009.00991.503,600
Jul 23, 20241,014.001,016.001,006.001,008.00990.527,300
Jul 22, 20241,004.001,012.001,000.001,012.00994.452,700
Jul 19, 2024999.001,000.00997.00999.00981.673,300
Jul 18, 20241,001.001,005.00998.00999.00981.672,900
Jul 17, 20241,004.001,004.00997.001,000.00982.665,200
Jul 16, 20241,004.001,018.001,001.001,004.00986.596,700
Jul 12, 2024995.00999.00991.00995.00977.746,200
Jul 11, 2024995.001,007.00992.001,002.00984.624,700
Jul 10, 2024991.00999.00990.00999.00981.675,300
Jul 9, 20241,005.001,005.00989.00997.00979.716,100
Jul 8, 20241,009.001,009.00995.00998.00980.694,900
Jul 5, 20241,013.001,013.001,002.001,007.00989.532,300
Jul 4, 20241,018.001,028.001,013.001,013.00995.433,400
Jul 3, 20241,007.001,037.001,007.001,019.001,001.333,200
Jul 2, 20241,005.001,048.001,001.001,005.00987.5711,200
Jul 1, 2024992.001,005.00990.001,005.00987.577,700
Jun 28, 2024987.001,002.00987.00992.00974.795,800
Jun 27, 2024999.00999.00986.00988.00970.864,200
Jun 26, 2024996.001,001.00991.00997.00979.717,000
Jun 25, 20241,000.001,003.00993.00996.00978.734,400
Jun 24, 20241,004.001,006.00993.001,001.00983.647,800
Jun 21, 2024996.00999.00993.00995.00977.742,900
Jun 20, 20241,000.001,004.00992.00993.00975.784,600
Jun 19, 20241,006.001,006.00994.00999.00981.674,700
Jun 18, 20241,009.001,009.00991.00997.00979.715,400
Jun 17, 20241,007.001,014.00994.001,008.00990.5211,300
Jun 14, 2024996.001,003.00980.00989.00971.8510,000
Jun 13, 20241,000.001,002.00978.00999.00981.6787,800
Jun 12, 20241,037.001,095.001,034.001,095.001,076.0170,600
Jun 11, 20241,008.001,035.001,008.001,033.001,015.087,000
Jun 10, 20241,001.001,007.00996.001,007.00989.536,400
Jun 7, 20241,005.001,028.001,000.001,000.00982.668,300
Jun 6, 20241,015.001,015.00995.001,000.00982.663,300
Jun 5, 20241,010.001,015.001,010.001,014.00996.413,000
Jun 4, 2024999.001,010.00998.001,008.00990.523,300
Jun 3, 20241,000.001,004.00999.001,004.00986.593,200
May 31, 2024988.001,008.00988.00998.00980.699,900
May 30, 2024996.001,005.00953.001,000.00982.668,100
May 29, 20241,028.001,028.001,002.001,020.001,002.314,600
May 28, 20241,035.001,035.001,014.001,020.001,002.312,800
May 27, 2024995.001,039.00990.001,014.00996.416,700
May 24, 2024993.001,010.00988.001,010.00992.482,700
May 23, 2024984.001,013.00973.00993.00975.789,100
May 22, 2024980.00981.00976.00980.00963.002,700
May 21, 2024983.00983.00980.00980.00963.001,500
May 20, 2024953.00987.00952.00983.00965.954,400
May 17, 2024943.00965.00936.00958.00941.389,300
May 16, 2024996.001,000.00929.00938.00921.7321,500
May 15, 2024986.00999.00981.00981.00963.996,400
May 14, 2024997.001,016.00995.001,016.00998.382,500
May 13, 2024972.001,001.00970.00996.00978.7313,800
May 10, 20241,011.001,024.00974.00990.00972.8322,200
May 9, 20241,027.001,038.001,005.001,011.00993.475,300
May 8, 20241,037.001,064.001,027.001,027.001,009.198,600
May 7, 20241,070.001,070.001,034.001,035.001,017.054,100