Stock listing
Tokyo:9446 Sakai Holdings Co.,Ltd (サカイホールディングス) 株価
Follow Sakai Holdings Co.,Ltd into a list and get an email when it puts out news.
Share price · TSE:9446
¥670.00 JPY 0.00 (0.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥662.00 – ¥670.00 JPYNov 4, 2026
- Volume
- 4,700 sharesNov 4, 2026
- Market cap
- ¥7.34B JPYAt the close on Nov 4, 2026 · price × 10.96M shares outstanding
- Traded on an average day
- ¥4.32M JPYMedian day 4,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9446 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥670.00 | 0.00 | 0.0% | ¥662.00 | ¥670.00 | ¥662.00 | 4,700 | |
| ¥670.00 | +3.00 | +0.4% | ¥664.00 | ¥670.00 | ¥659.00 | 6,500 | |
| ¥667.00 | -3.00 | -0.4% | ¥672.00 | ¥677.00 | ¥667.00 | 2,500 | |
| ¥670.00 | 0.00 | 0.0% | ¥667.00 | ¥673.00 | ¥666.00 | 1,000 | |
| ¥670.00 | -4.00 | -0.6% | ¥672.00 | ¥677.00 | ¥670.00 | 4,600 | |
| ¥674.00 | +2.00 | +0.3% | ¥670.00 | ¥677.00 | ¥666.00 | 2,300 | |
| ¥672.00 | +9.00 | +1.4% | ¥670.00 | ¥677.00 | ¥670.00 | 2,600 | |
| ¥663.00 | +3.00 | +0.5% | ¥660.00 | ¥665.00 | ¥659.00 | 5,000 | |
| ¥660.00 | -3.00 | -0.5% | ¥663.00 | ¥670.00 | ¥660.00 | 4,500 | |
| ¥663.00 | -3.00 | -0.5% | ¥663.00 | ¥670.00 | ¥650.00 | 13,700 | |
| ¥666.00 | -7.00 | -1.0% | ¥672.00 | ¥675.00 | ¥666.00 | 4,600 | |
| ¥673.00 | 0.00 | 0.0% | ¥666.00 | ¥673.00 | ¥666.00 | 1,100 | |
| ¥673.00 | +17.00 | +2.6% | ¥658.00 | ¥677.00 | ¥658.00 | 4,500 | |
| ¥656.00 | -10.00 | -1.5% | ¥666.00 | ¥666.00 | ¥653.00 | 5,500 | |
| ¥666.00 | -1.00 | -0.1% | ¥667.00 | ¥673.00 | ¥666.00 | 2,800 | |
| ¥667.00 | -1.00 | -0.1% | ¥666.00 | ¥669.00 | ¥666.00 | 2,400 | |
| ¥668.00 | +1.00 | +0.1% | ¥668.00 | ¥675.00 | ¥667.00 | 2,600 | |
| ¥667.00 | -6.00 | -0.9% | ¥669.00 | ¥670.00 | ¥667.00 | 3,300 | |
| ¥673.00 | -1.00 | -0.1% | ¥678.00 | ¥678.00 | ¥666.00 | 4,400 | |
| ¥674.00 | 0.00 | 0.0% | ¥674.00 | ¥677.00 | ¥673.00 | 5,400 | |
| ¥674.00 | -5.00 | -0.7% | ¥682.00 | ¥682.00 | ¥672.00 | 13,800 | |
| ¥679.00 | +4.00 | +0.6% | ¥683.00 | ¥683.00 | ¥675.00 | 1,600 | |
| ¥675.00 | -7.00 | -1.0% | ¥684.00 | ¥685.00 | ¥675.00 | 5,600 | |
| ¥682.00 | +7.00 | +1.0% | ¥674.00 | ¥682.00 | ¥674.00 | 2,000 | |
| ¥675.00 | -16.00 | -2.3% | ¥673.00 | ¥683.00 | ¥673.00 | 5,200 | |
| ¥691.00 | -6.00 | -0.9% | ¥698.00 | ¥698.00 | ¥691.00 | 9,000 | |
| ¥697.00 | +7.00 | +1.0% | ¥697.00 | ¥697.00 | ¥691.00 | 3,200 | |
| ¥690.00 | -1.00 | -0.1% | ¥694.00 | ¥700.00 | ¥690.00 | 8,300 | |
| ¥691.00 | 0.00 | 0.0% | ¥689.00 | ¥692.00 | ¥689.00 | 2,100 | |
| ¥691.00 | +3.00 | +0.4% | ¥692.00 | ¥692.00 | ¥688.00 | 1,700 | |
| ¥688.00 | +1.00 | +0.1% | ¥689.00 | ¥689.00 | ¥687.00 | 1,600 | |
| ¥687.00 | +2.00 | +0.3% | ¥684.00 | ¥687.00 | ¥684.00 | 1,100 | |
| ¥685.00 | +1.00 | +0.1% | ¥685.00 | ¥685.00 | ¥685.00 | 800 | |
| ¥684.00 | -9.00 | -1.3% | ¥686.00 | ¥689.00 | ¥677.00 | 7,800 | |
| ¥693.00 | +3.00 | +0.4% | ¥690.00 | ¥693.00 | ¥687.00 | 1,100 | |
| ¥690.00 | -5.00 | -0.7% | ¥695.00 | ¥698.00 | ¥686.00 | 6,300 | |
| ¥695.00 | -3.00 | -0.4% | ¥697.00 | ¥697.00 | ¥695.00 | 900 | |
| ¥698.00 | +2.00 | +0.3% | ¥696.00 | ¥699.00 | ¥696.00 | 1,900 | |
| ¥696.00 | -3.00 | -0.4% | ¥698.00 | ¥698.00 | ¥692.00 | 3,500 | |
| ¥699.00 | +3.00 | +0.4% | ¥698.00 | ¥700.00 | ¥697.00 | 3,200 | |
| ¥696.00 | -1.00 | -0.1% | ¥697.00 | ¥698.00 | ¥695.00 | 3,900 | |
| ¥697.00 | 0.00 | 0.0% | ¥697.00 | ¥699.00 | ¥696.00 | 2,700 | |
| ¥697.00 | -3.00 | -0.4% | ¥699.00 | ¥706.00 | ¥697.00 | 6,200 | |
| ¥700.00 | -2.00 | -0.3% | ¥708.00 | ¥708.00 | ¥699.00 | 2,900 | |
| ¥702.00 | 0.00 | 0.0% | ¥708.00 | ¥708.00 | ¥701.00 | 2,500 | |
| ¥702.00 | +8.00 | +1.2% | ¥696.00 | ¥705.00 | ¥692.00 | 14,000 | |
| ¥694.00 | +6.00 | +0.9% | ¥688.00 | ¥694.00 | ¥686.00 | 5,600 | |
| ¥688.00 | 0.00 | 0.0% | ¥682.00 | ¥688.00 | ¥682.00 | 11,300 | |
| ¥688.00 | +2.00 | +0.3% | ¥683.00 | ¥688.00 | ¥683.00 | 5,900 | |
| ¥686.00 | +6.00 | +0.9% | ¥687.00 | ¥687.00 | ¥680.00 | 23,300 | |
| ¥680.00 | -5.00 | -0.7% | ¥681.00 | ¥686.00 | ¥680.00 | 26,000 | |
| ¥685.00 | 0.00 | 0.0% | ¥685.00 | ¥687.00 | ¥678.00 | 20,100 | |
| ¥685.00 | +6.00 | +0.9% | ¥679.00 | ¥685.00 | ¥676.00 | 10,700 | |
| ¥679.00 | -7.00 | -1.0% | ¥682.00 | ¥687.00 | ¥672.00 | 7,200 | |
| ¥686.00 | +8.00 | +1.2% | ¥680.00 | ¥686.00 | ¥676.00 | 12,900 | |
| ¥678.00 | +4.00 | +0.6% | ¥681.00 | ¥681.00 | ¥670.00 | 5,600 | |
| ¥674.00 | -24.00 | -3.4% | ¥689.00 | ¥689.00 | ¥661.00 | 37,100 | |
| ¥698.00 | +6.00 | +0.9% | ¥698.00 | ¥709.00 | ¥698.00 | 16,700 | |
| ¥692.00 | 0.00 | 0.0% | ¥690.00 | ¥697.00 | ¥690.00 | 3,500 | |
| ¥692.00 | +5.00 | +0.7% | ¥686.00 | ¥695.00 | ¥686.00 | 3,200 | |
| ¥687.00 | +4.00 | +0.6% | ¥687.00 | ¥687.00 | ¥687.00 | 300 |
- Ticker
- Tokyo:9446
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 12, 2026
TABLE-Sakai Holdings - 6-MTH group results
Latest deck · May 28, 2026
Q2 FY2026 Earnings Presentation
Earnings · 31 slides
Latest news
Decks
Q2 FY2026 Earnings Presentation
Earnings · 31 slides · May 28, 2026
FY2025 Earnings Presentation
Earnings · 29 slides · Nov 28, 2025
Q2 FY2025 Earnings Presentation
Earnings · 29 slides · May 30, 2025
FY2024 Earnings Presentation
Earnings · 28 slides · Nov 29, 2024
Sakai Holdings Co.,Ltd on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 12, 2026 · oldest 2025
- Decks
- 27 decks · latest May 28, 2026
Log in to ask 6ix AI your own questions about Sakai Holdings Co.,Ltd.