Sato Foods Industries Co., Ltd. (TYO:2814)
Japan · Delayed Price · Currency is JPY 3,950.00
+65.00 (1.67%)
Sep 4, 2026, 3:30 PM JST
Sato Foods Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,890.00 | 3,905.00 | 3,875.00 | 3,875.00 | - | -0.26% | 2,700 |
| Sep 3, 2026 | 3,885.00 | 3,885.00 | 3,850.00 | 3,885.00 | 3,885.00 | - | 2,500 |
| Sep 2, 2026 | 3,860.00 | 3,935.00 | 3,860.00 | 3,885.00 | 3,885.00 | 0.65% | 2,600 |
| Sep 1, 2026 | 3,900.00 | 3,900.00 | 3,850.00 | 3,860.00 | 3,860.00 | 1.18% | 4,100 |
| Aug 31, 2026 | 4,000.00 | 4,000.00 | 3,785.00 | 3,815.00 | 3,815.00 | 9.63% | 19,900 |
| Aug 28, 2026 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | -0.57% | 300 |
| Aug 27, 2026 | 3,570.00 | 3,570.00 | 3,450.00 | 3,500.00 | 3,500.00 | -2.91% | 4,100 |
| Aug 26, 2026 | 3,700.00 | 3,700.00 | 3,505.00 | 3,605.00 | 3,605.00 | -2.57% | 2,900 |
| Aug 25, 2026 | 3,735.00 | 3,825.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 3,300 |
| Aug 24, 2026 | 3,485.00 | 3,890.00 | 3,485.00 | 3,700.00 | 3,700.00 | 7.09% | 8,700 |
| Aug 21, 2026 | 3,450.00 | 3,475.00 | 3,440.00 | 3,455.00 | 3,455.00 | 0.73% | 1,900 |
| Aug 20, 2026 | 3,365.00 | 3,430.00 | 3,305.00 | 3,430.00 | 3,430.00 | 1.48% | 2,500 |
| Aug 19, 2026 | 3,300.00 | 3,380.00 | 3,300.00 | 3,380.00 | 3,380.00 | 1.05% | 1,800 |
| Aug 18, 2026 | 3,225.00 | 3,345.00 | 3,225.00 | 3,345.00 | 3,345.00 | 3.08% | 4,200 |
| Aug 17, 2026 | 3,240.00 | 3,270.00 | 3,240.00 | 3,245.00 | 3,245.00 | 1.25% | 3,500 |
| Aug 14, 2026 | 3,170.00 | 3,205.00 | 3,170.00 | 3,205.00 | 3,205.00 | 1.10% | 700 |
| Aug 13, 2026 | 3,170.00 | 3,200.00 | 3,170.00 | 3,170.00 | 3,170.00 | - | 1,300 |
| Aug 12, 2026 | 3,195.00 | 3,195.00 | 3,165.00 | 3,170.00 | 3,170.00 | -0.94% | 1,100 |
| Aug 10, 2026 | 3,150.00 | 3,200.00 | 3,120.00 | 3,200.00 | 3,200.00 | 1.75% | 9,000 |
| Aug 7, 2026 | 3,110.00 | 3,145.00 | 3,110.00 | 3,145.00 | 3,145.00 | 1.13% | 600 |
| Aug 6, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | -0.64% | 100 |
| Aug 5, 2026 | 3,100.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | 0.97% | 800 |
| Aug 4, 2026 | 3,090.00 | 3,100.00 | 3,090.00 | 3,100.00 | 3,100.00 | -0.64% | 2,000 |
| Aug 3, 2026 | 3,085.00 | 3,120.00 | 3,080.00 | 3,120.00 | 3,120.00 | 1.13% | 700 |
| Jul 31, 2026 | 3,095.00 | 3,095.00 | 3,085.00 | 3,085.00 | 3,085.00 | -0.32% | 600 |
| Jul 30, 2026 | 3,120.00 | 3,120.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.80% | 500 |
| Jul 29, 2026 | 3,075.00 | 3,130.00 | 3,075.00 | 3,120.00 | 3,120.00 | 0.32% | 800 |
| Jul 28, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.81% | 300 |
| Jul 27, 2026 | 3,110.00 | 3,110.00 | 3,070.00 | 3,085.00 | 3,085.00 | -0.16% | 2,000 |
| Jul 24, 2026 | 3,100.00 | 3,105.00 | 3,085.00 | 3,090.00 | 3,090.00 | -0.48% | 700 |
| Jul 23, 2026 | 3,115.00 | 3,115.00 | 3,105.00 | 3,105.00 | 3,105.00 | -1.11% | 700 |
| Jul 22, 2026 | 3,130.00 | 3,140.00 | 3,095.00 | 3,140.00 | 3,140.00 | 0.32% | 700 |
| Jul 21, 2026 | 3,100.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | 1.13% | 200 |
| Jul 17, 2026 | 3,145.00 | 3,145.00 | 3,080.00 | 3,095.00 | 3,095.00 | -1.59% | 1,500 |
| Jul 16, 2026 | 3,150.00 | 3,150.00 | 3,140.00 | 3,145.00 | 3,145.00 | -0.16% | 1,500 |
| Jul 15, 2026 | 3,105.00 | 3,150.00 | 3,105.00 | 3,150.00 | 3,150.00 | 1.45% | 1,200 |
| Jul 14, 2026 | 3,140.00 | 3,140.00 | 3,105.00 | 3,105.00 | 3,105.00 | 1.14% | 1,100 |
| Jul 13, 2026 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | - | 100 |
| Jul 10, 2026 | 3,080.00 | 3,080.00 | 3,070.00 | 3,070.00 | 3,070.00 | -0.32% | 500 |
| Jul 9, 2026 | 3,090.00 | 3,135.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.32% | 1,300 |
| Jul 8, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | - | 200 |
| Jul 7, 2026 | 3,135.00 | 3,150.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.16% | 600 |
| Jul 6, 2026 | 3,070.00 | 3,085.00 | 3,070.00 | 3,085.00 | 3,085.00 | - | 200 |
| Jul 3, 2026 | 3,050.00 | 3,145.00 | 3,050.00 | 3,085.00 | 3,085.00 | -0.96% | 1,000 |
| Jul 2, 2026 | 3,110.00 | 3,115.00 | 3,080.00 | 3,115.00 | 3,115.00 | 0.32% | 600 |
| Jul 1, 2026 | 3,060.00 | 3,105.00 | 3,060.00 | 3,105.00 | 3,105.00 | 1.47% | 300 |
| Jun 30, 2026 | 3,110.00 | 3,110.00 | 3,060.00 | 3,060.00 | 3,060.00 | -1.61% | 600 |
| Jun 29, 2026 | 3,040.00 | 3,110.00 | 3,040.00 | 3,110.00 | 3,110.00 | 2.30% | 300 |
| Jun 26, 2026 | 3,040.00 | 3,040.00 | 3,015.00 | 3,040.00 | 3,040.00 | - | 900 |
| Jun 25, 2026 | 3,070.00 | 3,100.00 | 3,010.00 | 3,040.00 | 3,040.00 | -0.65% | 1,800 |