Skip to main content
logo
Sato Foods Industries Co., Ltd. (TYO:2814)
Japan flag Japan · Delayed Price · Currency is JPY
3,200.00
+130.00 (4.23%)
Apr 1, 2026, 3:02 PM JST

Sato Foods Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,070.003,200.003,070.003,200.003,200.004.23%2,100
Mar 31, 20263,115.003,115.003,070.003,070.003,070.00-1.44%1,300
Mar 30, 20263,200.003,200.003,035.003,115.003,115.00-5.32%3,400
Mar 27, 20263,270.003,330.003,255.003,290.003,268.000.61%2,500
Mar 26, 20263,280.003,290.003,270.003,270.003,248.131.08%1,600
Mar 25, 20263,230.003,250.003,220.003,235.003,213.370.62%1,100
Mar 24, 20263,165.003,215.003,155.003,215.003,193.501.74%1,300
Mar 23, 20263,230.003,300.003,160.003,160.003,138.87-2.17%2,700
Mar 19, 20263,295.003,295.003,225.003,230.003,208.40-0.92%2,700
Mar 18, 20263,250.003,260.003,230.003,260.003,238.20-0.31%1,000
Mar 17, 20263,300.003,300.003,270.003,270.003,248.131.24%400
Mar 16, 20263,230.003,240.003,230.003,230.003,208.40-0.15%1,500
Mar 13, 20263,230.003,235.003,220.003,235.003,213.37-0.15%500
Mar 12, 20263,270.003,305.003,240.003,240.003,218.33-0.92%2,200
Mar 11, 20263,230.003,370.003,230.003,270.003,248.131.55%5,400
Mar 10, 20263,235.003,300.003,220.003,220.003,198.470.31%2,300
Mar 9, 20263,210.003,240.003,190.003,210.003,188.530.16%2,700
Mar 6, 20263,210.003,210.003,205.003,205.003,183.57-0.16%300
Mar 5, 20263,300.003,300.003,210.003,210.003,188.530.31%1,600
Mar 4, 20263,275.003,275.003,200.003,200.003,178.60-0.93%900
Mar 3, 20263,300.003,300.003,230.003,230.003,208.40-1.67%2,200
Mar 2, 20263,300.003,300.003,265.003,285.003,263.03-0.45%2,800
Feb 27, 20263,285.003,300.003,265.003,300.003,277.931.23%1,000
Feb 26, 20263,225.003,300.003,225.003,260.003,238.201.72%1,500
Feb 25, 20263,240.003,240.003,200.003,205.003,183.57-0.93%500
Feb 24, 20263,215.003,235.003,210.003,235.003,213.370.62%1,800
Feb 20, 20263,240.003,240.003,205.003,215.003,193.50-0.46%400
Feb 19, 20263,190.003,230.003,190.003,230.003,208.401.25%900
Feb 18, 20263,240.003,250.003,190.003,190.003,168.67-700
Feb 17, 20263,235.003,235.003,190.003,190.003,168.67-1.39%1,300
Feb 16, 20263,245.003,250.003,235.003,235.003,213.370.47%800
Feb 13, 20263,230.003,250.003,220.003,220.003,198.470.31%1,300
Feb 12, 20263,260.003,300.003,210.003,210.003,188.53-1.23%2,400
Feb 10, 20263,240.003,275.003,240.003,250.003,228.270.62%2,000
Feb 9, 20263,255.003,260.003,230.003,230.003,208.400.78%3,300
Feb 6, 20263,210.003,210.003,155.003,205.003,183.57-0.16%2,400
Feb 5, 20263,235.003,235.003,190.003,210.003,188.531.10%1,100
Feb 4, 20263,180.003,200.003,175.003,175.003,153.770.16%1,300
Feb 3, 20263,130.003,170.003,130.003,170.003,148.801.44%500
Feb 2, 20263,130.003,130.003,120.003,125.003,104.10-0.16%400
Jan 30, 20263,110.003,130.003,100.003,130.003,109.070.64%2,000
Jan 29, 20263,180.003,180.003,105.003,110.003,089.20-0.48%1,200
Jan 28, 20263,130.003,140.003,100.003,125.003,104.10-0.48%2,300
Jan 27, 20263,160.003,160.003,140.003,140.003,119.00-2,000
Jan 26, 20263,230.003,230.003,140.003,140.003,119.00-0.63%2,900
Jan 23, 20263,215.003,215.003,115.003,160.003,138.87-0.94%2,800
Jan 22, 20263,155.003,195.003,140.003,190.003,168.671.92%1,700
Jan 21, 20263,130.003,130.003,120.003,130.003,109.07-700
Jan 20, 20263,145.003,145.003,110.003,130.003,109.07-1,300
Jan 19, 20263,155.003,155.003,130.003,130.003,109.07-0.16%2,500