Skip to main content
logo
Sato Foods Industries Co., Ltd. (TYO:2814)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
+15.00 (0.47%)
Feb 16, 2026, 10:32 AM JST

Sato Foods Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20263,245.003,250.003,235.003,235.003,235.000.47%800
Feb 13, 20263,230.003,250.003,220.003,220.003,220.000.31%1,300
Feb 12, 20263,260.003,300.003,210.003,210.003,210.00-1.23%2,400
Feb 10, 20263,240.003,275.003,240.003,250.003,250.000.62%2,000
Feb 9, 20263,255.003,260.003,230.003,230.003,230.000.78%3,300
Feb 6, 20263,210.003,210.003,155.003,205.003,205.00-0.16%2,400
Feb 5, 20263,235.003,235.003,190.003,210.003,210.001.10%1,100
Feb 4, 20263,180.003,200.003,175.003,175.003,175.000.16%1,300
Feb 3, 20263,130.003,170.003,130.003,170.003,170.001.44%500
Feb 2, 20263,130.003,130.003,120.003,125.003,125.00-0.16%400
Jan 30, 20263,110.003,130.003,100.003,130.003,130.000.64%2,000
Jan 29, 20263,180.003,180.003,105.003,110.003,110.00-0.48%1,200
Jan 28, 20263,130.003,140.003,100.003,125.003,125.00-0.48%2,300
Jan 27, 20263,160.003,160.003,140.003,140.003,140.00-2,000
Jan 26, 20263,230.003,230.003,140.003,140.003,140.00-0.63%2,900
Jan 23, 20263,215.003,215.003,115.003,160.003,160.00-0.94%2,800
Jan 22, 20263,155.003,195.003,140.003,190.003,190.001.92%1,700
Jan 21, 20263,130.003,130.003,120.003,130.003,130.00-700
Jan 20, 20263,145.003,145.003,110.003,130.003,130.00-1,300
Jan 19, 20263,155.003,155.003,130.003,130.003,130.00-0.16%2,500
Jan 16, 20263,110.003,135.003,080.003,135.003,135.000.64%2,500
Jan 15, 20263,120.003,120.003,105.003,115.003,115.000.16%1,100
Jan 14, 20263,105.003,115.003,080.003,110.003,110.00-0.16%1,900
Jan 13, 20263,170.003,170.003,070.003,115.003,115.001.14%5,600
Jan 9, 20263,115.003,115.003,070.003,080.003,080.00-0.65%2,200
Jan 8, 20263,100.003,110.003,090.003,100.003,100.00-1,300
Jan 7, 20263,145.003,145.003,100.003,100.003,100.00-1.43%4,800
Jan 6, 20263,155.003,280.003,115.003,145.003,145.00-1.56%5,800
Jan 5, 20263,240.003,240.003,110.003,195.003,195.00-1.24%4,800
Dec 30, 20253,230.003,265.003,230.003,235.003,235.00-0.46%1,900
Dec 29, 20253,400.003,595.003,240.003,250.003,250.001.42%4,500
Dec 26, 20253,213.643,222.733,150.003,204.553,204.550.71%7,479
Dec 25, 20253,168.183,181.823,150.003,181.823,181.820.43%4,839
Dec 24, 20253,209.093,213.643,168.183,168.183,168.18-1.27%1,319
Dec 23, 20253,159.093,209.093,159.093,209.093,209.091.58%1,319
Dec 22, 20253,154.553,236.363,154.553,159.093,159.09-1.14%23,649
Dec 19, 20253,190.913,218.183,145.463,195.463,195.451.59%2,639
Dec 18, 20253,145.463,186.363,145.463,145.463,145.451.62%20,239
Dec 17, 20253,181.823,350.003,068.183,095.463,095.451.34%6,379
Dec 16, 20253,050.003,059.093,040.913,054.553,054.551.20%20,569
Dec 15, 20253,036.363,036.363,009.093,018.183,018.180.61%1,649
Dec 12, 20252,995.463,036.362,990.913,000.003,000.000.61%6,599
Dec 11, 20253,027.273,027.272,972.732,981.822,981.82-1.50%22,659
Dec 10, 20252,954.553,027.272,954.553,027.273,027.273.10%2,199
Dec 9, 20253,000.003,000.002,936.362,936.362,936.36-0.31%769
Dec 8, 20252,990.912,990.912,945.462,945.462,945.450.62%769
Dec 5, 20252,936.362,950.002,927.272,927.272,927.27-0.31%20,899
Dec 4, 20252,918.182,936.362,918.182,936.362,936.360.62%769
Dec 2, 20252,968.182,968.182,918.182,918.182,918.18-0.93%439
Dec 1, 20252,963.643,040.912,900.002,945.462,945.45-0.61%3,079