Comparing Back to the side-by-side chart ↗
Sakura Internet (3778.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Down 6% at the close — Already below its 50-day; one of the day's sharpest drops. (as of 2026-10-30)
- Trend: Sakura Internet trades 15.1% below its 50-day and 3.0% below its 200-day moving average. (as of 2026-10-30)
Sakura Internet is a Japanese company that runs data centres and sells hosting, dedicated servers and cloud computing to businesses. It has more recently built out GPU cloud capacity for AI workloads, work that has drawn support from government funding for domestic computing infrastructure.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3778.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3105.00 | 3200.00 | 3000.00 | 3035.00 | -6.04% | 1,732,200 |
| 2026-10-29 | 3270.00 | 3380.00 | 3140.00 | 3230.00 | -6.92% | 4,476,400 |
| 2026-10-28 | 3130.00 | 3470.00 | 3040.00 | 3470.00 | +16.95% | 4,564,900 |
| 2026-10-27 | 2977.00 | 3010.00 | 2905.00 | 2967.00 | +1.37% | 1,079,600 |
| 2026-10-26 | 2867.00 | 2944.00 | 2810.00 | 2927.00 | +2.88% | 1,057,200 |
| 2026-10-23 | 2806.00 | 2857.00 | 2711.00 | 2845.00 | -1.73% | 1,342,700 |
| 2026-10-22 | 3180.00 | 3190.00 | 2879.00 | 2895.00 | -8.39% | 1,200,200 |
| 2026-10-21 | 3160.00 | 3215.00 | 3130.00 | 3160.00 | +1.94% | 585,400 |
| 2026-10-20 | 3295.00 | 3295.00 | 3100.00 | 3100.00 | -4.62% | 695,600 |
| 2026-10-19 | 3125.00 | 3280.00 | 3120.00 | 3250.00 | -1.81% | 606,100 |
| 2026-10-16 | 3250.00 | 3375.00 | 3250.00 | 3310.00 | +4.09% | 614,800 |
| 2026-10-15 | 3230.00 | 3270.00 | 3135.00 | 3180.00 | -9.27% | 1,359,300 |
| 2026-10-14 | 3595.00 | 3605.00 | 3475.00 | 3505.00 | -1.27% | 613,000 |
| 2026-10-13 | 3720.00 | 3760.00 | 3535.00 | 3550.00 | -5.96% | 885,200 |
| 2026-10-09 | 3680.00 | 3800.00 | 3650.00 | 3775.00 | +1.48% | 632,700 |
| 2026-10-08 | 3970.00 | 3990.00 | 3720.00 | 3720.00 | -6.18% | 984,200 |
| 2026-10-07 | 3945.00 | 4040.00 | 3935.00 | 3965.00 | +0.76% | 678,000 |
| 2026-10-06 | 3880.00 | 4020.00 | 3870.00 | 3935.00 | +1.03% | 549,700 |
| 2026-10-05 | 3945.00 | 4040.00 | 3885.00 | 3895.00 | -0.89% | 701,300 |
| 2026-10-02 | 3990.00 | 4065.00 | 3930.00 | 3930.00 | -1.75% | 869,600 |
| 2026-10-01 | 3690.00 | 4000.00 | 3690.00 | 4000.00 | +10.50% | 1,518,900 |
| 2026-09-30 | 3695.00 | 3715.00 | 3615.00 | 3620.00 | +0.70% | 494,200 |
| 2026-09-29 | 3700.00 | 3730.00 | 3575.00 | 3595.00 | -3.62% | 560,700 |
| 2026-09-28 | 3750.00 | 3755.00 | 3675.00 | 3730.00 | -0.53% | 533,900 |
| 2026-09-25 | 3830.00 | 3855.00 | 3740.00 | 3750.00 | -2.09% | 509,300 |
| 2026-09-24 | 3825.00 | 3890.00 | 3820.00 | 3830.00 | -0.26% | 542,100 |
| 2026-09-18 | 3710.00 | 3850.00 | 3695.00 | 3840.00 | +3.92% | 941,900 |
| 2026-09-17 | 3550.00 | 3745.00 | 3550.00 | 3695.00 | +4.97% | 1,143,400 |
| 2026-09-16 | 3600.00 | 3615.00 | 3500.00 | 3520.00 | -1.68% | 450,300 |
| 2026-09-15 | 3615.00 | 3725.00 | 3535.00 | 3580.00 | -0.69% | 642,300 |
| 2026-09-14 | 3595.00 | 3615.00 | 3525.00 | 3605.00 | -1.50% | 612,300 |
| 2026-09-11 | 3710.00 | 3765.00 | 3660.00 | 3660.00 | -5.79% | 804,000 |
| 2026-09-10 | 3745.00 | 3885.00 | 3650.00 | 3885.00 | +3.60% | 847,800 |
| 2026-09-09 | 3700.00 | 3850.00 | 3675.00 | 3750.00 | +1.35% | 616,600 |
| 2026-09-08 | 3605.00 | 3880.00 | 3560.00 | 3700.00 | +1.93% | 1,088,900 |
| 2026-09-07 | 3625.00 | 3670.00 | 3545.00 | 3630.00 | -0.55% | 639,000 |
| 2026-09-04 | 3550.00 | 3675.00 | 3515.00 | 3650.00 | +3.99% | 602,100 |
| 2026-09-03 | 3635.00 | 3675.00 | 3490.00 | 3510.00 | -1.68% | 579,000 |
| 2026-09-02 | 3720.00 | 3755.00 | 3570.00 | 3570.00 | -5.80% | 731,300 |
| 2026-09-01 | 3850.00 | 3875.00 | 3740.00 | 3790.00 | -3.19% | 626,800 |
| 2026-08-31 | 3795.00 | 3915.00 | 3760.00 | 3915.00 | +1.29% | 990,000 |
| 2026-08-28 | 3705.00 | 4010.00 | 3680.00 | 3865.00 | +5.75% | 1,974,500 |
| 2026-08-27 | 3570.00 | 3680.00 | 3455.00 | 3655.00 | +3.39% | 970,600 |
| 2026-08-26 | 3500.00 | 3595.00 | 3465.00 | 3535.00 | +1.00% | 777,100 |
| 2026-08-25 | 3460.00 | 3520.00 | 3390.00 | 3500.00 | +1.01% | 791,200 |
| 2026-08-24 | 3580.00 | 3615.00 | 3450.00 | 3465.00 | -2.94% | 1,165,700 |
| 2026-08-21 | 3580.00 | 3750.00 | 3515.00 | 3570.00 | +0.00% | 1,674,800 |
| 2026-08-20 | 3705.00 | 3715.00 | 3500.00 | 3570.00 | -8.81% | 2,992,600 |
| 2026-08-19 | 4175.00 | 4280.00 | 3910.00 | 3915.00 | -8.95% | 1,899,800 |
| 2026-08-18 | 3730.00 | 4350.00 | 3710.00 | 4300.00 | +13.16% | 5,024,600 |
| 2026-08-17 | 3850.00 | 3970.00 | 3770.00 | 3800.00 | -1.81% | 1,450,200 |
| 2026-08-14 | 3660.00 | 3880.00 | 3635.00 | 3870.00 | +5.02% | 1,747,400 |
| 2026-08-13 | 3500.00 | 3715.00 | 3500.00 | 3685.00 | +7.12% | 1,455,100 |
| 2026-08-12 | 3365.00 | 3495.00 | 3345.00 | 3440.00 | +3.77% | 720,600 |
| 2026-08-10 | 3470.00 | 3475.00 | 3285.00 | 3315.00 | -3.63% | 663,800 |
| 2026-08-07 | 3490.00 | 3545.00 | 3365.00 | 3440.00 | -1.57% | 921,300 |
| 2026-08-06 | 3485.00 | 3515.00 | 3400.00 | 3495.00 | -1.69% | 920,100 |
| 2026-08-05 | 3345.00 | 3620.00 | 3330.00 | 3555.00 | +5.80% | 1,963,000 |
| 2026-08-04 | 3175.00 | 3385.00 | 3155.00 | 3360.00 | +8.21% | 1,972,600 |
| 2026-08-03 | 3040.00 | 3140.00 | 2938.00 | 3105.00 | +0.98% | 836,800 |
| 2026-07-31 | 3010.00 | 3175.00 | 3000.00 | 3075.00 | +5.20% | 1,633,200 |
| 2026-07-30 | 3110.00 | 3165.00 | 2901.00 | 2923.00 | -7.79% | 1,673,400 |
| 2026-07-29 | 3150.00 | 3290.00 | 2939.00 | 3170.00 | +2.26% | 2,814,200 |
| 2026-07-28 | 2920.00 | 3215.00 | 2821.00 | 3100.00 | +6.90% | 6,262,300 |
| 2026-07-27 | 2868.00 | 2905.00 | 2811.00 | 2900.00 | +2.91% | 760,000 |
| 2026-07-24 | 2862.00 | 2868.00 | 2785.00 | 2818.00 | -3.06% | 465,400 |
| 2026-07-23 | 2889.00 | 2919.00 | 2860.00 | 2907.00 | +0.03% | 419,900 |
| 2026-07-22 | 2850.00 | 2920.00 | 2810.00 | 2906.00 | +2.98% | 683,600 |
| 2026-07-21 | 2803.00 | 2853.00 | 2778.00 | 2822.00 | +1.40% | 447,000 |
| 2026-07-17 | 2880.00 | 2902.00 | 2726.00 | 2783.00 | -4.85% | 872,000 |
| 2026-07-16 | 3020.00 | 3075.00 | 2905.00 | 2925.00 | -2.01% | 793,200 |
| 2026-07-15 | 2985.00 | 3025.00 | 2938.00 | 2985.00 | +0.40% | 580,000 |
| 2026-07-14 | 3000.00 | 3110.00 | 2963.00 | 2973.00 | +4.90% | 1,376,800 |
| 2026-07-13 | 2846.00 | 2928.00 | 2820.00 | 2834.00 | -1.46% | 484,100 |
| 2026-07-10 | 2775.00 | 2910.00 | 2758.00 | 2876.00 | +4.47% | 961,800 |
| 2026-07-09 | 2714.00 | 2777.00 | 2713.00 | 2753.00 | +1.77% | 424,400 |
| 2026-07-08 | 2751.00 | 2756.00 | 2705.00 | 2705.00 | -1.89% | 544,400 |
| 2026-07-07 | 2837.00 | 2876.00 | 2743.00 | 2757.00 | -2.41% | 791,200 |
| 2026-07-06 | 2830.00 | 2841.00 | 2773.00 | 2825.00 | +0.32% | 555,800 |
| 2026-07-03 | 2768.00 | 2816.00 | 2730.00 | 2816.00 | +0.82% | 954,700 |
| 2026-07-02 | 3000.00 | 3000.00 | 2782.00 | 2793.00 | -8.43% | 2,065,100 |
| 2026-07-01 | 2914.00 | 3070.00 | 2894.00 | 3050.00 | +3.18% | 757,600 |
| 2026-06-30 | 2835.00 | 3010.00 | 2812.00 | 2956.00 | +5.16% | 1,157,800 |
| 2026-06-29 | 2878.00 | 2889.00 | 2768.00 | 2811.00 | -0.60% | 615,700 |
| 2026-06-26 | 2911.00 | 2920.00 | 2800.00 | 2828.00 | -5.39% | 975,600 |
| 2026-06-25 | 3035.00 | 3070.00 | 2967.00 | 2989.00 | -0.17% | 486,900 |
| 2026-06-24 | 3005.00 | 3050.00 | 2956.00 | 2994.00 | +0.64% | 603,100 |
| 2026-06-23 | 3215.00 | 3240.00 | 2966.00 | 2975.00 | -6.74% | 1,085,900 |
| 2026-06-22 | 3140.00 | 3250.00 | 3045.00 | 3190.00 | +1.27% | 1,080,000 |
| 2026-06-19 | 3070.00 | 3260.00 | 3050.00 | 3150.00 | +4.83% | 1,907,900 |
| 2026-06-18 | 2991.00 | 3080.00 | 2961.00 | 3005.00 | +0.74% | 848,700 |
| 2026-06-17 | 2942.00 | 3040.00 | 2897.00 | 2983.00 | +4.81% | 1,020,700 |
| 2026-06-16 | 2880.00 | 2893.00 | 2811.00 | 2846.00 | -0.14% | 684,000 |
| 2026-06-15 | 2740.00 | 2864.00 | 2711.00 | 2850.00 | +6.46% | 953,400 |
| 2026-06-12 | 2668.00 | 2683.00 | 2622.00 | 2677.00 | +1.59% | 548,300 |
| 2026-06-11 | 2645.00 | 2672.00 | 2606.00 | 2635.00 | -1.24% | 539,700 |
| 2026-06-10 | 2713.00 | 2732.00 | 2625.00 | 2668.00 | -2.31% | 831,000 |
| 2026-06-09 | 2800.00 | 2831.00 | 2708.00 | 2731.00 | -1.51% | 661,000 |
| 2026-06-08 | 2759.00 | 2822.00 | 2730.00 | 2773.00 | -3.65% | 871,400 |
| 2026-06-05 | 2924.00 | 2963.00 | 2875.00 | 2878.00 | -1.61% | 497,700 |
| 2026-06-04 | 2889.00 | 2929.00 | 2813.00 | 2925.00 | -0.48% | 761,100 |
| 2026-06-03 | 2898.00 | 2965.00 | 2868.00 | 2939.00 | +0.82% | 924,900 |
| 2026-06-02 | 2951.00 | 2967.00 | 2866.00 | 2915.00 | -2.31% | 790,200 |
| 2026-06-01 | 3035.00 | 3125.00 | 2956.00 | 2984.00 | -1.36% | 788,700 |
| 2026-05-29 | 3030.00 | 3115.00 | 2986.00 | 3025.00 | +1.51% | 858,300 |
| 2026-05-28 | 3075.00 | 3075.00 | 2912.00 | 2980.00 | -3.87% | 1,104,600 |
| 2026-05-27 | 3085.00 | 3185.00 | 3035.00 | 3100.00 | -0.96% | 904,900 |
| 2026-05-26 | 3235.00 | 3235.00 | 3060.00 | 3130.00 | -3.25% | 1,538,500 |
| 2026-05-25 | 2999.00 | 3250.00 | 2928.00 | 3235.00 | +11.05% | 2,154,400 |
| 2026-05-22 | 2860.00 | 2955.00 | 2844.00 | 2913.00 | +2.68% | 797,900 |
| 2026-05-21 | 2816.00 | 2880.00 | 2780.00 | 2837.00 | +0.78% | 845,300 |
| 2026-05-20 | 2900.00 | 2915.00 | 2802.00 | 2815.00 | -3.89% | 910,700 |
| 2026-05-19 | 3075.00 | 3095.00 | 2875.00 | 2929.00 | -4.59% | 1,331,400 |
| 2026-05-18 | 3095.00 | 3120.00 | 3000.00 | 3070.00 | +0.33% | 789,700 |
| 2026-05-15 | 3005.00 | 3115.00 | 3005.00 | 3060.00 | +1.83% | 773,200 |
| 2026-05-14 | 3095.00 | 3095.00 | 3000.00 | 3005.00 | -3.53% | 624,500 |
| 2026-05-13 | 3050.00 | 3140.00 | 3010.00 | 3115.00 | +0.65% | 702,800 |
| 2026-05-12 | 3120.00 | 3120.00 | 3020.00 | 3095.00 | -0.64% | 868,100 |
| 2026-05-11 | 3200.00 | 3210.00 | 3105.00 | 3115.00 | -3.11% | 942,800 |
| 2026-05-08 | 3090.00 | 3305.00 | 3085.00 | 3215.00 | +4.05% | 1,700,400 |
| 2026-05-07 | 3070.00 | 3110.00 | 2958.00 | 3090.00 | +0.82% | 1,873,400 |
| 2026-05-01 | 3145.00 | 3150.00 | 3050.00 | 3065.00 | -2.08% | 907,000 |
| 2026-04-30 | 3125.00 | 3195.00 | 3080.00 | 3130.00 | -1.42% | 1,315,500 |
| 2026-04-28 | 3350.00 | 3485.00 | 3160.00 | 3175.00 | -3.64% | 2,552,000 |
| 2026-04-27 | 3595.00 | 3690.00 | 3110.00 | 3295.00 | -9.60% | 6,571,800 |
| 2026-04-24 | 3615.00 | 3655.00 | 3535.00 | 3645.00 | +1.39% | 1,276,900 |
| 2026-04-23 | 3725.00 | 3725.00 | 3500.00 | 3595.00 | -3.49% | 2,133,200 |
| 2026-04-22 | 3955.00 | 4025.00 | 3690.00 | 3725.00 | -5.93% | 3,075,800 |
| 2026-04-21 | 3700.00 | 3985.00 | 3685.00 | 3960.00 | +6.88% | 4,408,500 |
| 2026-04-20 | 3655.00 | 3790.00 | 3620.00 | 3705.00 | -1.20% | 2,655,500 |
| 2026-04-17 | 3550.00 | 3890.00 | 3495.00 | 3750.00 | +3.88% | 5,834,700 |
| 2026-04-16 | 3500.00 | 3660.00 | 3425.00 | 3610.00 | +8.57% | 5,309,500 |
| 2026-04-15 | 3245.00 | 3490.00 | 3235.00 | 3325.00 | +5.56% | 4,961,500 |
| 2026-04-14 | 3330.00 | 3370.00 | 3140.00 | 3150.00 | -3.37% | 3,365,100 |
| 2026-04-13 | 3015.00 | 3340.00 | 3000.00 | 3260.00 | +6.89% | 4,860,000 |
| 2026-04-10 | 3170.00 | 3185.00 | 3050.00 | 3050.00 | -4.09% | 2,058,600 |
| 2026-04-09 | 3290.00 | 3440.00 | 3175.00 | 3180.00 | -4.36% | 3,307,800 |
| 2026-04-08 | 3505.00 | 3610.00 | 3230.00 | 3325.00 | +0.15% | 6,068,800 |
| 2026-04-07 | 3750.00 | 3755.00 | 3320.00 | 3320.00 | -4.32% | 21,051,000 |
| 2026-04-06 | 3440.00 | 3470.00 | 3315.00 | 3470.00 | +16.95% | 4,653,400 |
| 2026-04-03 | 2493.00 | 2967.00 | 2448.00 | 2967.00 | +20.27% | 6,892,500 |
| 2026-04-02 | 2550.00 | 2595.00 | 2458.00 | 2467.00 | -3.25% | 920,900 |
| 2026-04-01 | 2519.00 | 2572.00 | 2469.00 | 2550.00 | +2.78% | 996,000 |
| 2026-03-31 | 2552.00 | 2577.00 | 2478.00 | 2481.00 | -4.91% | 1,499,500 |
| 2026-03-30 | 2800.00 | 2800.00 | 2606.00 | 2609.00 | -0.50% | 2,445,100 |
| 2026-03-27 | 2620.00 | 2697.00 | 2604.00 | 2622.00 | +0.69% | 1,348,900 |
| 2026-03-26 | 2642.00 | 2649.00 | 2591.00 | 2604.00 | -1.36% | 523,100 |
| 2026-03-25 | 2705.00 | 2731.00 | 2640.00 | 2640.00 | -2.11% | 483,500 |
| 2026-03-24 | 2770.00 | 2788.00 | 2695.00 | 2697.00 | -1.64% | 410,400 |
| 2026-03-23 | 2740.00 | 2757.00 | 2717.00 | 2742.00 | -1.37% | 480,900 |
| 2026-03-19 | 2750.00 | 2795.00 | 2745.00 | 2780.00 | -0.79% | 429,300 |
| 2026-03-18 | 2730.00 | 2818.00 | 2717.00 | 2802.00 | +3.43% | 518,000 |
| 2026-03-17 | 2811.00 | 2812.00 | 2709.00 | 2709.00 | -2.83% | 488,800 |
| 2026-03-16 | 2793.00 | 2805.00 | 2750.00 | 2788.00 | -0.18% | 447,900 |
| 2026-03-13 | 2850.00 | 2870.00 | 2780.00 | 2793.00 | -3.16% | 668,100 |
| 2026-03-12 | 3040.00 | 3040.00 | 2884.00 | 2884.00 | -6.67% | 896,100 |
| 2026-03-11 | 3050.00 | 3130.00 | 3025.00 | 3090.00 | +3.03% | 517,500 |
| 2026-03-10 | 2950.00 | 3010.00 | 2937.00 | 2999.00 | +3.24% | 373,200 |
| 2026-03-09 | 2857.00 | 2918.00 | 2802.00 | 2905.00 | -1.76% | 584,400 |
| 2026-03-06 | 2885.00 | 3025.00 | 2884.00 | 2957.00 | +2.11% | 523,000 |
| 2026-03-05 | 2902.00 | 2945.00 | 2883.00 | 2896.00 | +1.79% | 401,700 |
| 2026-03-04 | 2854.00 | 2927.00 | 2800.00 | 2845.00 | -1.08% | 732,800 |
| 2026-03-03 | 3010.00 | 3040.00 | 2872.00 | 2876.00 | -5.39% | 572,300 |
| 2026-03-02 | 2979.00 | 3050.00 | 2950.00 | 3040.00 | +0.66% | 392,600 |
| 2026-02-27 | 3050.00 | 3070.00 | 3005.00 | 3020.00 | -0.49% | 397,800 |
| 2026-02-26 | 2935.00 | 3080.00 | 2930.00 | 3035.00 | +1.68% | 1,047,100 |
| 2026-02-25 | 2990.00 | 3080.00 | 2960.00 | 2985.00 | +2.26% | 787,600 |
| 2026-02-24 | 2862.00 | 2960.00 | 2845.00 | 2919.00 | +1.11% | 551,800 |
| 2026-02-20 | 2913.00 | 2917.00 | 2845.00 | 2887.00 | -1.74% | 443,000 |
| 2026-02-19 | 3005.00 | 3010.00 | 2923.00 | 2938.00 | -1.57% | 710,800 |
| 2026-02-18 | 3035.00 | 3125.00 | 2960.00 | 2985.00 | +5.44% | 1,773,200 |
| 2026-02-17 | 2875.00 | 2885.00 | 2795.00 | 2831.00 | -2.01% | 456,000 |
| 2026-02-16 | 2835.00 | 2914.00 | 2821.00 | 2889.00 | +1.23% | 477,500 |
| 2026-02-13 | 2845.00 | 2917.00 | 2805.00 | 2854.00 | -1.42% | 550,500 |
| 2026-02-12 | 2850.00 | 2923.00 | 2828.00 | 2895.00 | +1.29% | 656,900 |
| 2026-02-10 | 2787.00 | 2872.00 | 2776.00 | 2858.00 | +1.89% | 511,900 |
| 2026-02-09 | 2898.00 | 2899.00 | 2767.00 | 2805.00 | -1.34% | 813,100 |
| 2026-02-06 | 2800.00 | 2857.00 | 2770.00 | 2843.00 | +0.49% | 713,200 |
| 2026-02-05 | 2724.00 | 2829.00 | 2717.00 | 2829.00 | +3.25% | 750,300 |
| 2026-02-04 | 2766.00 | 2766.00 | 2714.00 | 2740.00 | -1.44% | 322,300 |
| 2026-02-03 | 2750.00 | 2798.00 | 2735.00 | 2780.00 | +1.94% | 665,800 |
| 2026-02-02 | 2700.00 | 2756.00 | 2680.00 | 2727.00 | +2.60% | 829,600 |
| 2026-01-30 | 2700.00 | 2788.00 | 2493.00 | 2658.00 | -2.60% | 2,361,100 |
| 2026-01-29 | 2646.00 | 2763.00 | 2615.00 | 2729.00 | +2.52% | 782,500 |
| 2026-01-28 | 2721.00 | 2732.00 | 2652.00 | 2662.00 | -2.78% | 570,600 |
| 2026-01-27 | 2750.00 | 2757.00 | 2735.00 | 2738.00 | -0.07% | 229,500 |
| 2026-01-26 | 2728.00 | 2743.00 | 2677.00 | 2740.00 | -0.80% | 477,900 |
| 2026-01-23 | 2749.00 | 2856.00 | 2725.00 | 2762.00 | +0.58% | 902,300 |
| 2026-01-22 | 2740.00 | 2755.00 | 2717.00 | 2746.00 | +0.77% | 400,300 |
| 2026-01-21 | 2802.00 | 2810.00 | 2701.00 | 2725.00 | -5.38% | 1,440,600 |
| 2026-01-20 | 2819.00 | 3025.00 | 2810.00 | 2880.00 | +2.67% | 1,837,900 |
| 2026-01-19 | 2805.00 | 2805.00 | 2747.00 | 2805.00 | +0.00% | 401,900 |
| 2026-01-16 | 2817.00 | 2830.00 | 2791.00 | 2805.00 | +0.11% | 737,400 |
| 2026-01-15 | 2760.00 | 2837.00 | 2746.00 | 2802.00 | +1.41% | 954,500 |
| 2026-01-14 | 2781.00 | 2796.00 | 2757.00 | 2763.00 | -0.32% | 489,000 |
| 2026-01-13 | 2785.00 | 2802.00 | 2744.00 | 2772.00 | +1.35% | 619,300 |
| 2026-01-09 | 2750.00 | 2771.00 | 2735.00 | 2735.00 | -0.58% | 263,700 |
| 2026-01-08 | 2750.00 | 2781.00 | 2750.00 | 2751.00 | -0.04% | 379,900 |
| 2026-01-07 | 2785.00 | 2794.00 | 2746.00 | 2752.00 | -1.85% | 595,400 |
| 2026-01-06 | 2790.00 | 2833.00 | 2786.00 | 2804.00 | +0.97% | 478,400 |
| 2026-01-05 | 2760.00 | 2789.00 | 2725.00 | 2777.00 | -0.11% | 545,200 |
| 2025-12-30 | 2780.00 | 2815.00 | 2763.00 | 2780.00 | -1.07% | 394,000 |
| 2025-12-29 | 2805.00 | 2821.00 | 2752.00 | 2810.00 | -0.14% | 689,600 |
| 2025-12-26 | 2875.00 | 2905.00 | 2804.00 | 2814.00 | -2.16% | 937,300 |
| 2025-12-25 | 2850.00 | 2893.00 | 2826.00 | 2876.00 | +1.27% | 660,200 |
| 2025-12-24 | 2837.00 | 2860.00 | 2835.00 | 2840.00 | -0.18% | 519,700 |
| 2025-12-23 | 2888.00 | 2892.00 | 2835.00 | 2845.00 | -1.49% | 658,300 |
| 2025-12-22 | 2920.00 | 2963.00 | 2878.00 | 2888.00 | -0.96% | 584,600 |
| 2025-12-19 | 2910.00 | 2960.00 | 2900.00 | 2916.00 | +0.73% | 512,700 |
| 2025-12-18 | 2930.00 | 2942.00 | 2894.00 | 2895.00 | -2.53% | 472,300 |
| 2025-12-17 | 3000.00 | 3000.00 | 2947.00 | 2970.00 | -0.70% | 313,400 |
| 2025-12-16 | 3005.00 | 3025.00 | 2990.00 | 2991.00 | -0.47% | 215,300 |
| 2025-12-15 | 3000.00 | 3045.00 | 2995.00 | 3005.00 | -0.50% | 238,200 |
| 2025-12-12 | 2950.00 | 3025.00 | 2950.00 | 3020.00 | +2.72% | 375,500 |
| 2025-12-11 | 3015.00 | 3020.00 | 2920.00 | 2940.00 | -2.33% | 572,300 |
| 2025-12-10 | 3005.00 | 3035.00 | 2995.00 | 3010.00 | +0.00% | 238,400 |
| 2025-12-09 | 3060.00 | 3065.00 | 3010.00 | 3010.00 | -2.27% | 266,600 |
| 2025-12-08 | 3080.00 | 3115.00 | 3055.00 | 3080.00 | +0.82% | 249,700 |
| 2025-12-05 | 3100.00 | 3120.00 | 3025.00 | 3055.00 | -3.02% | 300,300 |
| 2025-12-04 | 3095.00 | 3150.00 | 3090.00 | 3150.00 | +2.11% | 299,000 |
| 2025-12-03 | 3150.00 | 3165.00 | 3085.00 | 3085.00 | -2.53% | 300,600 |
| 2025-12-02 | 3170.00 | 3215.00 | 3155.00 | 3165.00 | +0.32% | 303,600 |
| 2025-12-01 | 3165.00 | 3225.00 | 3155.00 | 3155.00 | +0.80% | 449,700 |
| 2025-11-28 | 3125.00 | 3170.00 | 3110.00 | 3130.00 | -0.32% | 366,100 |
| 2025-11-27 | 3135.00 | 3160.00 | 3125.00 | 3140.00 | +0.64% | 223,300 |
| 2025-11-26 | 3065.00 | 3135.00 | 3060.00 | 3120.00 | +2.13% | 238,800 |
| 2025-11-25 | 3040.00 | 3135.00 | 3020.00 | 3055.00 | +1.50% | 429,000 |
| 2025-11-21 | 2981.00 | 3030.00 | 2980.00 | 3010.00 | -0.50% | 357,400 |
| 2025-11-20 | 3070.00 | 3075.00 | 3000.00 | 3025.00 | +1.17% | 369,500 |
| 2025-11-19 | 2978.00 | 3020.00 | 2907.00 | 2990.00 | +0.40% | 471,300 |
| 2025-11-18 | 3000.00 | 3020.00 | 2943.00 | 2978.00 | -1.55% | 567,800 |
| 2025-11-17 | 3085.00 | 3085.00 | 3005.00 | 3025.00 | -2.58% | 492,000 |
| 2025-11-14 | 3150.00 | 3190.00 | 3105.00 | 3105.00 | -2.51% | 391,700 |
| 2025-11-13 | 3200.00 | 3210.00 | 3165.00 | 3185.00 | -0.62% | 466,200 |
| 2025-11-12 | 3200.00 | 3235.00 | 3185.00 | 3205.00 | +0.00% | 331,000 |
| 2025-11-11 | 3210.00 | 3250.00 | 3185.00 | 3205.00 | +0.00% | 452,800 |
| 2025-11-10 | 3155.00 | 3220.00 | 3155.00 | 3205.00 | +1.75% | 391,300 |
| 2025-11-07 | 3115.00 | 3150.00 | 3075.00 | 3150.00 | +0.64% | 545,900 |
| 2025-11-06 | 3305.00 | 3305.00 | 3130.00 | 3130.00 | -5.15% | 762,700 |
| 2025-11-05 | 3300.00 | 3310.00 | 3190.00 | 3300.00 | -1.05% | 735,200 |
| 2025-11-04 | 3405.00 | 3415.00 | 3330.00 | 3335.00 | -3.05% | 478,500 |
| 2025-10-31 | 3310.00 | 3535.00 | 3305.00 | 3440.00 | +4.40% | 1,353,700 |
| 2025-10-30 | 3330.00 | 3345.00 | 3275.00 | 3295.00 | -2.08% | 708,500 |
| 2025-10-29 | 3395.00 | 3425.00 | 3330.00 | 3365.00 | +0.90% | 973,800 |
| 2025-10-28 | 3410.00 | 3490.00 | 3250.00 | 3335.00 | -2.34% | 2,377,400 |
| 2025-10-27 | 3405.00 | 3425.00 | 3340.00 | 3415.00 | +0.29% | 889,200 |
| 2025-10-24 | 3455.00 | 3485.00 | 3370.00 | 3405.00 | -1.02% | 676,600 |
| 2025-10-23 | 3375.00 | 3475.00 | 3365.00 | 3440.00 | +0.15% | 791,500 |
| 2025-10-22 | 3305.00 | 3435.00 | 3290.00 | 3435.00 | +4.25% | 1,187,900 |
| 2025-10-21 | 3230.00 | 3315.00 | 3220.00 | 3295.00 | +2.49% | 744,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+28.95%). Worst month: Jul (-19.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sakura Internet's (3778.T) latest close?
3035.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 3778.T's 52-week high and low?
4350.00 high and 2448.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Sakura Internet's strongest and weakest month historically?
Historically, 3778.T's strongest calendar month has been Jun (average +28.95%) and its weakest Jul (average -19.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 3778.T?
Down 6% at the close: Already below its 50-day; one of the day's sharpest drops. As of 2026-10-30. A research diary reading, not advice.
Is 3778.T above its 50-day and 200-day moving averages?
Sakura Internet trades 15.1% below its 50-day and 3.0% below its 200-day moving average (10.3% below its 20-day). As of 2026-10-30.