Saita Corporation (1999.F)
Fukuoka - Fukuoka Delayed price. Currency in JPY
Add to watchlist
At close: 03:40PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 100 |
| 01 May 2024 | 3,160.00 | 3,160.00 | 3,120.00 | 3,120.00 | 3,120.00 | 400 |
| 30 Apr 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 200 |
| 26 Apr 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | - |
| 25 Apr 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | - |
| 24 Apr 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | - |
| 23 Apr 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | - |
| 22 Apr 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | - |
| 19 Apr 2024 | 3,200.00 | 3,200.00 | 3,080.00 | 3,080.00 | 3,080.00 | 400 |
| 18 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 900 |
| 17 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - |
| 16 Apr 2024 | 3,175.00 | 3,250.00 | 3,175.00 | 3,250.00 | 3,250.00 | 1,400 |
| 15 Apr 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 100 |
| 12 Apr 2024 | 3,110.00 | 3,110.00 | 3,050.00 | 3,050.00 | 3,050.00 | 400 |
| 11 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 200 |
| 10 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - |
| 09 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - |
| 08 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - |
| 05 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 100 |
| 04 Apr 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | - |
| 03 Apr 2024 | 3,110.00 | 3,110.00 | 3,040.00 | 3,040.00 | 3,040.00 | 600 |
| 02 Apr 2024 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 100 |
| 01 Apr 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - |
| 29 Mar 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - |
| 28 Mar 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 100 |
| 27 Mar 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 |
| 26 Mar 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 25 Mar 2024 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 3,100.00 | 200 |
| 22 Mar 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - |
| 21 Mar 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - |
| 19 Mar 2024 | 3,130.00 | 3,130.00 | 3,105.00 | 3,105.00 | 3,105.00 | 1,200 |
| 18 Mar 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 100 |
| 15 Mar 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
| 14 Mar 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
| 13 Mar 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
| 12 Mar 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 100 |
| 11 Mar 2024 | 3,160.00 | 3,200.00 | 3,160.00 | 3,200.00 | 3,200.00 | 400 |
| 08 Mar 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 100 |
| 07 Mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| 06 Mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| 05 Mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| 04 Mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| 01 Mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| 29 Feb 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| 28 Feb 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 27 Feb 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| 26 Feb 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 22 Feb 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 21 Feb 2024 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | - |
| 20 Feb 2024 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 100 |
| 19 Feb 2024 | 3,120.00 | 3,145.00 | 3,120.00 | 3,145.00 | 3,145.00 | 200 |
| 16 Feb 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - |
| 15 Feb 2024 | 3,145.00 | 3,150.00 | 3,145.00 | 3,150.00 | 3,150.00 | 200 |
| 14 Feb 2024 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | - |
| 13 Feb 2024 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 100 |
| 09 Feb 2024 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 100 |
| 08 Feb 2024 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | - |
| 07 Feb 2024 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | - |
| 06 Feb 2024 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | - |
| 05 Feb 2024 | 2,989.00 | 2,990.00 | 2,989.00 | 2,990.00 | 2,990.00 | 300 |
| 02 Feb 2024 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | - |
| 01 Feb 2024 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | - |
| 31 Jan 2024 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | - |
| 30 Jan 2024 | 2,995.00 | 2,995.00 | 2,989.00 | 2,989.00 | 2,989.00 | 300 |
| 29 Jan 2024 | 2,988.00 | 2,998.00 | 2,988.00 | 2,995.00 | 2,995.00 | 500 |
| 26 Jan 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 200 |
| 25 Jan 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 300 |
| 24 Jan 2024 | 2,998.00 | 2,998.00 | 2,988.00 | 2,988.00 | 2,988.00 | 500 |
| 23 Jan 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 100 |
| 22 Jan 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 200 |
| 19 Jan 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 200 |
| 18 Jan 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 100 |
| 17 Jan 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 300 |
| 16 Jan 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - |
| 15 Jan 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - |
| 12 Jan 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 100 |
| 11 Jan 2024 | 2,990.00 | 3,300.00 | 2,990.00 | 3,250.00 | 3,250.00 | 700 |
| 10 Jan 2024 | 3,010.00 | 3,080.00 | 2,987.00 | 2,988.00 | 2,988.00 | 600 |
| 09 Jan 2024 | 3,010.00 | 3,080.00 | 3,010.00 | 3,080.00 | 3,080.00 | 200 |
| 05 Jan 2024 | 2,995.00 | 3,080.00 | 2,995.00 | 3,080.00 | 3,080.00 | 200 |
| 04 Jan 2024 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | - |
| 29 Dec 2023 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | - |
| 28 Dec 2023 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | - |
| 27 Dec 2023 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 100 |
| 26 Dec 2023 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | - |
| 25 Dec 2023 | 2,870.00 | 2,950.00 | 2,870.00 | 2,950.00 | 2,950.00 | 900 |
| 22 Dec 2023 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 100 |
| 21 Dec 2023 | 2,950.00 | 3,025.00 | 2,950.00 | 3,025.00 | 3,025.00 | 600 |
| 20 Dec 2023 | 2,875.00 | 2,900.00 | 2,875.00 | 2,900.00 | 2,900.00 | 600 |
| 19 Dec 2023 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 700 |
| 18 Dec 2023 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 500 |
| 15 Dec 2023 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | - |
| 14 Dec 2023 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | - |
| 13 Dec 2023 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | - |
| 12 Dec 2023 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 100 |
| 11 Dec 2023 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
| 08 Dec 2023 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
| 07 Dec 2023 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
| 06 Dec 2023 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
| 05 Dec 2023 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.