Skip to main content
logo
Sato Foods Industries Co., Ltd. (TYO:2814)
Japan flag Japan · Delayed Price · Currency is JPY
2,549.00
+3.00 (0.12%)
Aug 5, 2025, 3:13 PM JST

Sato Foods Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,546.002,597.002,546.002,549.002,549.000.12%600
Aug 4, 20252,486.002,600.002,486.002,546.002,546.002.29%3,700
Aug 1, 20252,597.002,600.002,482.002,489.002,489.003.84%4,300
Jul 31, 20252,392.002,430.002,392.002,397.002,397.00-0.13%400
Jul 30, 20252,424.002,424.002,400.002,400.002,400.00-0.99%900
Jul 29, 20252,424.002,426.002,424.002,424.002,424.00-1,200
Jul 28, 20252,391.002,461.002,391.002,424.002,424.001.42%1,200
Jul 25, 20252,350.002,390.002,350.002,390.002,390.002.09%4,000
Jul 24, 20252,350.002,350.002,341.002,341.002,341.00-0.38%300
Jul 23, 20252,355.002,355.002,350.002,350.002,350.00-300
Jul 22, 20252,350.002,350.002,350.002,350.002,350.000.43%100
Jul 18, 20252,340.002,341.002,340.002,340.002,340.00-0.43%400
Jul 17, 20252,350.002,350.002,350.002,350.002,350.000.21%200
Jul 16, 20252,345.002,345.002,345.002,345.002,345.00-0.21%200
Jul 15, 20252,350.002,350.002,350.002,350.002,350.000.43%100
Jul 14, 20252,340.002,340.002,340.002,340.002,340.00--
Jul 11, 20252,340.002,340.002,340.002,340.002,340.00-100
Jul 10, 20252,354.002,354.002,340.002,340.002,340.00-200
Jul 9, 20252,340.002,340.002,340.002,340.002,340.00-0.59%600
Jul 8, 20252,354.002,354.002,354.002,354.002,354.00-100
Jul 7, 20252,357.002,357.002,354.002,354.002,354.00-0.13%600
Jul 4, 20252,355.002,357.002,355.002,357.002,357.000.73%200
Jul 3, 20252,333.002,340.002,325.002,340.002,340.000.39%1,300
Jul 2, 20252,357.002,357.002,331.002,331.002,331.00-1.10%1,100
Jul 1, 20252,318.002,357.002,318.002,357.002,357.001.59%900
Jun 30, 20252,365.002,365.002,299.002,320.002,320.00-1.90%1,800
Jun 27, 20252,374.002,374.002,365.002,365.002,365.00-0.38%1,900
Jun 26, 20252,374.002,374.002,374.002,374.002,374.00-0.04%400
Jun 25, 20252,375.002,375.002,375.002,375.002,375.00-100
Jun 24, 20252,355.002,375.002,330.002,375.002,375.002.33%1,200
Jun 23, 20252,332.002,332.002,321.002,321.002,321.00-1.19%300
Jun 20, 20252,349.002,349.002,349.002,349.002,349.00--
Jun 19, 20252,349.002,349.002,349.002,349.002,349.00--
Jun 18, 20252,350.002,350.002,349.002,349.002,349.00-0.09%2,500
Jun 17, 20252,351.002,351.002,351.002,351.002,351.00--
Jun 16, 20252,364.002,364.002,350.002,351.002,351.00-1.14%400
Jun 13, 20252,378.002,378.002,378.002,378.002,378.00--
Jun 12, 20252,378.002,378.002,378.002,378.002,378.00-900
Jun 11, 20252,357.002,391.002,355.002,378.002,378.000.98%3,000
Jun 10, 20252,379.002,380.002,353.002,355.002,355.00-1.05%2,000
Jun 9, 20252,378.002,381.002,338.002,380.002,380.002.15%1,300
Jun 6, 20252,330.002,330.002,315.002,330.002,330.00-0.68%900
Jun 5, 20252,346.002,346.002,346.002,346.002,346.00-0.17%500
Jun 4, 20252,365.002,365.002,350.002,350.002,350.00-0.09%1,100
Jun 3, 20252,330.002,352.002,330.002,352.002,352.001.07%500
Jun 2, 20252,327.002,327.002,327.002,327.002,327.00--
May 30, 20252,322.002,327.002,304.002,327.002,327.000.65%300
May 29, 20252,304.002,312.002,304.002,312.002,312.00-0.77%300
May 28, 20252,367.002,367.002,304.002,330.002,330.000.39%2,800
May 27, 20252,321.002,321.002,321.002,321.002,321.00-1,100