Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
2,404.00
-41.00
(-1.68%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,400.002,414.002,364.002,404.002,404.00107,000
Apr 3, 20252,400.002,447.002,400.002,445.002,445.0082,200
Apr 2, 20252,520.002,520.002,461.002,470.002,470.0051,100
Apr 1, 20252,533.002,533.002,495.002,512.002,512.0078,700
Mar 31, 20252,504.002,505.002,457.002,494.002,494.00128,500
Mar 28, 2025 59.00 Dividend
Mar 28, 20252,510.002,546.002,502.002,534.002,534.00343,200
Mar 27, 20252,535.002,571.002,530.002,569.002,510.00391,100
Mar 26, 20252,570.002,570.002,538.002,547.002,488.51215,500
Mar 25, 20252,529.002,578.002,522.002,565.002,506.09185,500
Mar 24, 20252,547.002,561.002,516.002,532.002,473.85209,200
Mar 21, 20252,524.002,553.002,517.002,536.002,477.76322,700
Mar 19, 20252,549.002,566.002,544.002,544.002,485.57187,900
Mar 18, 20252,520.002,557.002,513.002,547.002,488.51157,400
Mar 17, 20252,477.002,511.002,475.002,500.002,442.58210,400
Mar 14, 20252,442.002,478.002,442.002,477.002,420.11132,700
Mar 13, 20252,476.002,480.002,455.002,475.002,418.16185,400
Mar 12, 20252,443.002,464.002,443.002,457.002,400.5793,700
Mar 11, 20252,440.002,462.002,433.002,456.002,399.60118,000
Mar 10, 20252,455.002,485.002,441.002,466.002,409.37209,800
Mar 7, 20252,420.002,446.002,402.002,446.002,389.82203,700
Mar 6, 20252,430.002,448.002,415.002,428.002,372.24182,700
Mar 5, 20252,415.002,438.002,400.002,420.002,364.42149,500
Mar 4, 20252,390.002,415.002,390.002,401.002,345.86180,300
Mar 3, 20252,382.002,403.002,381.002,388.002,333.16193,000
Feb 28, 20252,349.002,373.002,340.002,358.002,303.85186,500
Feb 27, 20252,305.002,349.002,305.002,349.002,295.05111,400
Feb 26, 20252,331.002,335.002,295.002,310.002,256.9593,200
Feb 25, 20252,305.002,326.002,299.002,323.002,269.6559,900
Feb 21, 20252,302.002,320.002,299.002,312.002,258.9046,100
Feb 20, 20252,310.002,324.002,303.002,305.002,252.0637,900
Feb 19, 20252,342.002,351.002,308.002,315.002,261.8365,900
Feb 18, 20252,340.002,358.002,340.002,351.002,297.0124,800
Feb 17, 20252,343.002,374.002,343.002,343.002,289.1935,100
Feb 14, 20252,360.002,362.002,335.002,339.002,285.2837,400
Feb 13, 20252,299.002,356.002,299.002,356.002,301.8948,400
Feb 12, 20252,329.002,336.002,283.002,291.002,238.38167,200
Feb 10, 20252,423.002,423.002,320.002,351.002,297.01138,200
Feb 7, 20252,415.002,420.002,401.002,406.002,350.7424,400
Feb 6, 20252,396.002,408.002,390.002,408.002,352.7020,700
Feb 5, 20252,375.002,389.002,375.002,383.002,328.2719,300
Feb 4, 20252,379.002,391.002,370.002,370.002,315.5730,800
Feb 3, 20252,401.002,411.002,367.002,370.002,315.5770,700
Jan 31, 20252,442.002,442.002,412.002,415.002,359.5426,200
Jan 30, 20252,426.002,448.002,426.002,443.002,386.8934,900
Jan 29, 20252,440.002,446.002,424.002,425.002,369.3120,000
Jan 28, 20252,418.002,439.002,418.002,438.002,382.0122,800
Jan 27, 20252,428.002,429.002,411.002,423.002,367.3539,400
Jan 24, 20252,405.002,415.002,393.002,405.002,349.7727,100
Jan 23, 20252,400.002,400.002,383.002,390.002,335.1130,000
Jan 22, 20252,391.002,405.002,391.002,395.002,340.0017,600
Jan 21, 20252,385.002,398.002,380.002,398.002,342.9312,600
Jan 20, 20252,395.002,395.002,376.002,380.002,325.3415,900
Jan 17, 20252,360.002,373.002,355.002,362.002,307.7523,600
Jan 16, 20252,383.002,393.002,362.002,367.002,312.6426,600
Jan 15, 20252,356.002,381.002,356.002,381.002,326.3232,400
Jan 14, 20252,396.002,398.002,356.002,361.002,306.7833,200
Jan 10, 20252,376.002,390.002,376.002,384.002,329.2520,000
Jan 9, 20252,391.002,392.002,374.002,375.002,320.4639,500
Jan 8, 20252,398.002,405.002,390.002,392.002,337.0632,900
Jan 7, 20252,418.002,418.002,394.002,402.002,346.8460,500
Jan 6, 20252,476.002,480.002,411.002,418.002,362.4770,800
Dec 30, 20242,488.002,496.002,475.002,475.002,418.1630,200
Dec 27, 20242,449.002,462.002,431.002,462.002,405.4636,200
Dec 26, 20242,422.002,448.002,415.002,448.002,391.7858,600
Dec 25, 20242,405.002,415.002,385.002,415.002,359.5433,400
Dec 24, 20242,431.002,431.002,402.002,409.002,353.6723,800
Dec 23, 20242,432.002,440.002,424.002,424.002,368.3317,700
Dec 20, 20242,483.002,483.002,421.002,426.002,370.2887,600
Dec 19, 20242,424.002,463.002,412.002,462.002,405.4641,600
Dec 18, 20242,430.002,446.002,415.002,437.002,381.0328,000
Dec 17, 20242,450.002,450.002,418.002,430.002,374.1927,100
Dec 16, 20242,448.002,448.002,419.002,430.002,374.1929,200
Dec 13, 20242,402.002,447.002,402.002,441.002,384.9441,500
Dec 12, 20242,485.002,490.002,446.002,452.002,395.6942,800
Dec 11, 20242,469.002,476.002,459.002,467.002,410.3424,500
Dec 10, 20242,497.002,497.002,469.002,469.002,412.3022,500
Dec 9, 20242,450.002,484.002,450.002,474.002,417.1833,000
Dec 6, 20242,445.002,457.002,434.002,449.002,392.7623,500
Dec 5, 20242,431.002,457.002,417.002,445.002,388.8531,000
Dec 4, 20242,432.002,432.002,403.002,424.002,368.3346,100
Dec 3, 20242,380.002,455.002,380.002,433.002,377.1256,500
Dec 2, 20242,368.002,388.002,358.002,369.002,314.5928,500
Nov 29, 20242,364.002,384.002,364.002,371.002,316.5522,600
Nov 28, 20242,370.002,393.002,367.002,393.002,338.0424,200
Nov 27, 20242,405.002,407.002,361.002,366.002,311.6627,000
Nov 26, 20242,401.002,412.002,393.002,403.002,347.8143,100
Nov 25, 20242,402.002,429.002,400.002,401.002,345.8638,700
Nov 22, 20242,378.002,397.002,378.002,381.002,326.3218,100
Nov 21, 20242,383.002,394.002,377.002,377.002,322.4120,600
Nov 20, 20242,401.002,417.002,383.002,383.002,328.2721,500
Nov 19, 20242,410.002,448.002,410.002,427.002,371.2623,500
Nov 18, 20242,403.002,431.002,403.002,404.002,348.7917,000
Nov 15, 20242,420.002,430.002,403.002,403.002,347.8121,900
Nov 14, 20242,431.002,431.002,407.002,410.002,354.6519,600
Nov 13, 20242,450.002,450.002,418.002,430.002,374.1936,700
Nov 12, 20242,426.002,450.002,418.002,418.002,362.4726,500
Nov 11, 20242,422.002,426.002,410.002,426.002,370.2822,600
Nov 8, 20242,443.002,451.002,411.002,411.002,355.6325,800
Nov 7, 20242,400.002,444.002,390.002,425.002,369.3155,600
Nov 6, 20242,406.002,420.002,372.002,373.002,318.5078,000
Nov 5, 20242,409.002,449.002,383.002,449.002,392.7660,900
Nov 1, 20242,429.002,437.002,374.002,409.002,353.67115,000
Oct 31, 20242,460.002,529.002,443.002,479.002,422.0771,100
Oct 30, 20242,431.002,460.002,428.002,432.002,376.15244,300
Oct 29, 20242,435.002,446.002,428.002,443.002,386.8929,300
Oct 28, 20242,396.002,434.002,396.002,424.002,368.3360,300
Oct 25, 20242,424.002,428.002,382.002,387.002,332.1834,000
Oct 24, 20242,450.002,463.002,423.002,440.002,383.9638,600
Oct 23, 20242,478.002,483.002,441.002,448.002,391.7844,700
Oct 22, 20242,475.002,475.002,440.002,463.002,406.4339,100
Oct 21, 20242,480.002,486.002,456.002,456.002,399.6031,900
Oct 18, 20242,515.002,515.002,481.002,488.002,430.8630,200
Oct 17, 20242,494.002,515.002,489.002,502.002,444.5421,800
Oct 16, 20242,491.002,532.002,491.002,501.002,443.5629,800
Oct 15, 20242,500.002,510.002,483.002,506.002,448.4546,700
Oct 11, 20242,511.002,516.002,481.002,489.002,431.8440,100
Oct 10, 20242,496.002,512.002,483.002,512.002,454.3138,200
Oct 9, 20242,498.002,498.002,457.002,483.002,425.9845,600
Oct 8, 20242,498.002,498.002,458.002,466.002,409.3757,500
Oct 7, 20242,526.002,527.002,500.002,516.002,458.2236,100
Oct 4, 20242,518.002,538.002,489.002,518.002,460.1740,200
Oct 3, 20242,526.002,543.002,481.002,498.002,440.6339,300
Oct 2, 20242,463.002,509.002,455.002,476.002,419.1479,300
Oct 1, 20242,504.002,538.002,476.002,506.002,448.4537,500
Sep 30, 20242,508.002,536.002,481.002,511.002,453.3366,300
Sep 27, 2024 15.00 Dividend
Sep 27, 20242,522.002,568.002,522.002,542.002,483.62144,100
Sep 26, 20242,510.002,556.002,510.002,546.002,472.87446,700
Sep 25, 20242,486.002,529.002,485.002,510.002,437.91210,400
Sep 24, 20242,481.002,508.002,480.002,495.002,423.34258,100
Sep 20, 20242,482.002,505.002,453.002,484.002,412.65175,100
Sep 19, 20242,444.002,466.002,438.002,448.002,377.69174,300
Sep 18, 20242,460.002,478.002,438.002,455.002,384.4986,500
Sep 17, 20242,432.002,450.002,417.002,442.002,371.86133,200
Sep 13, 20242,442.002,460.002,432.002,437.002,367.0090,000
Sep 12, 20242,458.002,479.002,437.002,454.002,383.5285,400
Sep 11, 20242,424.002,434.002,401.002,430.002,360.2082,300
Sep 10, 20242,453.002,479.002,442.002,446.002,375.7478,800
Sep 9, 20242,467.002,487.002,453.002,467.002,396.1477,500
Sep 6, 20242,513.002,523.002,491.002,517.002,444.7183,800
Sep 5, 20242,487.002,523.002,475.002,500.002,428.1961,700
Sep 4, 20242,500.002,532.002,486.002,505.002,433.0560,600
Sep 3, 20242,550.002,562.002,533.002,549.002,475.7951,200
Sep 2, 20242,603.002,603.002,544.002,553.002,479.6742,400
Aug 30, 20242,608.002,626.002,581.002,588.002,513.6777,400
Aug 29, 20242,642.002,652.002,597.002,608.002,533.0948,800
Aug 28, 20242,655.002,655.002,626.002,637.002,561.2629,600
Aug 27, 20242,615.002,668.002,615.002,642.002,566.1220,400
Aug 26, 20242,610.002,615.002,590.002,615.002,539.8942,700
Aug 23, 20242,584.002,599.002,570.002,598.002,523.3837,800
Aug 22, 20242,597.002,597.002,570.002,584.002,509.7822,400
Aug 21, 20242,601.002,619.002,574.002,574.002,500.0724,600
Aug 20, 20242,573.002,620.002,573.002,601.002,526.2930,300
Aug 19, 20242,573.002,599.002,548.002,573.002,499.1036,900
Aug 16, 20242,580.002,590.002,559.002,573.002,499.1048,000
Aug 15, 20242,546.002,565.002,519.002,548.002,474.8249,300
Aug 14, 20242,511.002,546.002,502.002,538.002,465.1033,300
Aug 13, 20242,483.002,511.002,442.002,495.002,423.3445,600
Aug 9, 20242,507.002,509.002,401.002,457.002,386.4370,800
Aug 8, 20242,426.002,507.002,421.002,457.002,386.4353,500
Aug 7, 20242,442.002,496.002,398.002,453.002,382.5450,300
Aug 6, 20242,420.002,497.002,391.002,474.002,402.9465,700
Aug 5, 20242,384.002,406.002,234.002,272.002,206.74104,500
Aug 2, 20242,554.002,563.002,482.002,484.002,412.6577,900
Aug 1, 20242,646.002,646.002,616.002,629.002,553.4939,900
Jul 31, 20242,588.002,669.002,588.002,669.002,592.3438,900
Jul 30, 20242,612.002,641.002,612.002,630.002,554.4643,600
Jul 29, 20242,611.002,626.002,602.002,613.002,537.9541,100
Jul 26, 20242,605.002,609.002,575.002,596.002,521.4445,500
Jul 25, 20242,600.002,615.002,588.002,604.002,529.2161,200
Jul 24, 20242,618.002,636.002,596.002,615.002,539.8943,800
Jul 23, 20242,611.002,629.002,591.002,618.002,542.8034,300
Jul 22, 20242,634.002,647.002,611.002,611.002,536.0140,400
Jul 19, 20242,679.002,680.002,619.002,634.002,558.3499,000
Jul 18, 20242,617.002,667.002,616.002,647.002,570.9746,700
Jul 17, 20242,642.002,645.002,621.002,643.002,567.0965,100
Jul 16, 20242,655.002,660.002,633.002,636.002,560.2933,000
Jul 12, 20242,621.002,659.002,612.002,655.002,578.7452,500
Jul 11, 20242,605.002,655.002,605.002,632.002,556.4064,800
Jul 10, 20242,612.002,612.002,565.002,592.002,517.5553,100
Jul 9, 20242,590.002,623.002,590.002,609.002,534.0671,300
Jul 8, 20242,549.002,570.002,542.002,568.002,494.2444,600
Jul 5, 20242,561.002,561.002,535.002,539.002,466.0733,200
Jul 4, 20242,548.002,569.002,541.002,553.002,479.6732,300
Jul 3, 20242,521.002,569.002,515.002,546.002,472.8744,500
Jul 2, 20242,561.002,562.002,521.002,521.002,448.5939,300
Jul 1, 20242,548.002,561.002,542.002,553.002,479.6737,700
Jun 28, 20242,546.002,564.002,530.002,548.002,474.8274,400
Jun 27, 20242,542.002,569.002,541.002,556.002,482.5958,500
Jun 26, 20242,582.002,586.002,546.002,554.002,480.6470,400
Jun 25, 20242,568.002,599.002,568.002,592.002,517.5552,800
Jun 24, 20242,565.002,590.002,554.002,568.002,494.2449,700
Jun 21, 20242,529.002,584.002,529.002,565.002,491.33122,700
Jun 20, 20242,510.002,541.002,510.002,533.002,460.2565,400
Jun 19, 20242,480.002,516.002,479.002,516.002,443.7376,300
Jun 18, 20242,459.002,474.002,448.002,462.002,391.2944,900
Jun 17, 20242,459.002,460.002,410.002,449.002,378.6667,800
Jun 14, 20242,410.002,443.002,409.002,437.002,367.0060,500
Jun 13, 20242,411.002,435.002,409.002,411.002,341.7553,900
Jun 12, 20242,390.002,430.002,390.002,410.002,340.7866,500
Jun 11, 20242,435.002,435.002,379.002,389.002,320.3881,700
Jun 10, 20242,372.002,396.002,364.002,392.002,323.3050,000
Jun 7, 20242,350.002,369.002,348.002,365.002,297.0739,200
Jun 6, 20242,350.002,370.002,348.002,361.002,293.1946,900
Jun 5, 20242,351.002,365.002,340.002,357.002,289.3033,400
Jun 4, 20242,367.002,378.002,338.002,364.002,296.1046,900
Jun 3, 20242,389.002,400.002,370.002,370.002,301.9347,700
May 31, 20242,326.002,377.002,325.002,371.002,302.90101,000
May 30, 20242,273.002,327.002,273.002,325.002,258.22103,000
May 29, 20242,374.002,374.002,284.002,286.002,220.34129,800
May 28, 20242,364.002,390.002,329.002,329.002,262.1192,600
May 27, 20242,403.002,403.002,343.002,355.002,287.36109,900
May 24, 20242,387.002,407.002,387.002,401.002,332.0459,400
May 23, 20242,398.002,413.002,388.002,398.002,329.1253,400
May 22, 20242,398.002,410.002,387.002,397.002,328.1560,800
May 21, 20242,400.002,419.002,396.002,396.002,327.1855,800
May 20, 20242,368.002,436.002,368.002,407.002,337.8691,000
May 17, 20242,387.002,390.002,355.002,365.002,297.0794,500
May 16, 20242,440.002,452.002,385.002,388.002,319.41105,300
May 15, 20242,480.002,488.002,450.002,450.002,379.6367,200
May 14, 20242,456.002,477.002,440.002,474.002,402.9479,300
May 13, 20242,446.002,458.002,425.002,454.002,383.5278,000
May 10, 20242,470.002,479.002,424.002,426.002,356.32180,800
May 9, 20242,540.002,584.002,455.002,460.002,389.34270,500
May 8, 20242,766.002,768.002,474.002,535.002,462.19422,400
May 7, 20242,765.002,813.002,750.002,791.002,710.8457,900
May 2, 20242,805.002,818.002,771.002,793.002,712.7832,600
May 1, 20242,780.002,810.002,765.002,803.002,722.4932,700
Apr 30, 20242,778.002,785.002,740.002,785.002,705.0139,600
Apr 26, 20242,777.002,781.002,750.002,773.002,693.3552,700
Apr 25, 20242,765.002,787.002,748.002,763.002,683.6449,200
Apr 24, 20242,744.002,756.002,718.002,750.002,671.0147,700
Apr 23, 20242,714.002,741.002,708.002,741.002,662.2742,400
Apr 22, 20242,690.002,721.002,684.002,708.002,630.2234,600
Apr 19, 20242,650.002,679.002,621.002,659.002,582.6350,700
Apr 18, 20242,667.002,702.002,667.002,677.002,600.1127,400
Apr 17, 20242,750.002,750.002,666.002,667.002,590.4049,800
Apr 16, 20242,757.002,768.002,739.002,742.002,663.2445,500
Apr 15, 20242,724.002,780.002,724.002,780.002,700.1544,000
Apr 12, 20242,736.002,755.002,722.002,732.002,653.5339,200
Apr 11, 20242,706.002,740.002,695.002,725.002,646.7335,400
Apr 10, 20242,729.002,746.002,712.002,735.002,656.4443,500
Apr 9, 20242,755.002,755.002,687.002,694.002,616.6285,600
Apr 8, 20242,750.002,788.002,707.002,760.002,680.73112,000
Apr 5, 20242,698.002,728.002,661.002,725.002,646.73141,200
Apr 4, 20242,555.002,710.002,545.002,709.002,631.19284,100