Sato Foods Industries Co., Ltd. (TYO:2814)
Japan · Delayed Price · Currency is JPY 1,820.00
-33.00 (-1.78%)
Nov 6, 2026, 3:30 PM JST
Sato Foods Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,852.00 | 1,852.00 | 1,801.00 | 1,820.00 | 1,820.00 | -1.78% | 6,100 |
| Nov 5, 2026 | 1,885.00 | 1,900.00 | 1,853.00 | 1,853.00 | 1,853.00 | -1.54% | 3,800 |
| Nov 4, 2026 | 1,885.00 | 1,885.00 | 1,859.00 | 1,882.00 | 1,882.00 | -0.16% | 1,500 |
| Nov 2, 2026 | 1,838.00 | 1,885.00 | 1,837.00 | 1,885.00 | 1,885.00 | 4.32% | 3,000 |
| Oct 30, 2026 | 1,829.00 | 1,829.00 | 1,807.00 | 1,807.00 | 1,807.00 | -2.22% | 1,200 |
| Oct 29, 2026 | 1,807.00 | 1,848.00 | 1,807.00 | 1,848.00 | 1,848.00 | 1.59% | 1,800 |
| Oct 28, 2026 | 1,812.00 | 1,873.00 | 1,812.00 | 1,819.00 | 1,819.00 | 0.39% | 2,800 |
| Oct 27, 2026 | 1,837.00 | 1,837.00 | 1,804.00 | 1,812.00 | 1,812.00 | -0.98% | 800 |
| Oct 26, 2026 | 1,838.00 | 1,840.00 | 1,802.00 | 1,830.00 | 1,830.00 | -0.44% | 2,100 |
| Oct 23, 2026 | 1,820.00 | 1,838.00 | 1,791.00 | 1,838.00 | 1,838.00 | 1.43% | 2,300 |
| Oct 22, 2026 | 1,830.00 | 1,830.00 | 1,810.00 | 1,812.00 | 1,812.00 | -1.04% | 1,200 |
| Oct 21, 2026 | 1,856.00 | 1,856.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.05% | 500 |
| Oct 20, 2026 | 1,850.00 | 1,850.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.87% | 1,700 |
| Oct 19, 2026 | 1,799.00 | 1,848.00 | 1,799.00 | 1,848.00 | 1,848.00 | 2.72% | 3,100 |
| Oct 16, 2026 | 1,754.00 | 1,799.00 | 1,754.00 | 1,799.00 | 1,799.00 | 2.62% | 2,800 |
| Oct 15, 2026 | 1,799.00 | 1,799.00 | 1,745.00 | 1,753.00 | 1,753.00 | -2.61% | 3,600 |
| Oct 14, 2026 | 1,827.00 | 1,850.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.73% | 2,200 |
| Oct 13, 2026 | 1,812.00 | 1,812.00 | 1,786.00 | 1,787.00 | 1,787.00 | -0.72% | 1,200 |
| Oct 9, 2026 | 1,836.00 | 1,836.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,300 |
| Oct 8, 2026 | 1,833.00 | 1,833.00 | 1,784.00 | 1,800.00 | 1,800.00 | 0.39% | 1,100 |
| Oct 7, 2026 | 1,743.00 | 1,820.00 | 1,743.00 | 1,793.00 | 1,793.00 | 2.52% | 4,400 |
| Oct 6, 2026 | 1,738.00 | 1,775.00 | 1,737.00 | 1,749.00 | 1,749.00 | 0.58% | 1,400 |
| Oct 5, 2026 | 1,722.00 | 1,764.00 | 1,718.00 | 1,739.00 | 1,739.00 | 0.52% | 2,600 |
| Oct 2, 2026 | 1,739.00 | 1,749.00 | 1,718.00 | 1,730.00 | 1,730.00 | -1.03% | 3,500 |
| Oct 1, 2026 | 1,819.00 | 1,819.00 | 1,742.00 | 1,748.00 | 1,748.00 | -3.85% | 11,300 |
| Sep 30, 2026 | 1,868.00 | 1,868.00 | 1,808.00 | 1,818.00 | 1,818.00 | -2.15% | 4,400 |
| Sep 29, 2026 | 1,854.00 | 1,870.00 | 1,820.00 | 1,858.00 | 1,858.00 | -3.93% | 4,900 |
| Sep 28, 2026 | 1,939.00 | 1,949.00 | 1,895.00 | 1,945.00 | 1,934.00 | 2.42% | 14,200 |
| Sep 25, 2026 | 1,893.00 | 1,928.00 | 1,890.00 | 1,899.00 | 1,888.26 | 0.32% | 7,600 |
| Sep 24, 2026 | 1,901.00 | 1,914.00 | 1,893.00 | 1,893.00 | 1,882.29 | -0.37% | 10,900 |
| Sep 18, 2026 | 1,921.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,889.25 | -1.61% | 10,100 |
| Sep 17, 2026 | 1,915.00 | 1,950.00 | 1,911.00 | 1,931.00 | 1,920.08 | 0.84% | 3,100 |
| Sep 16, 2026 | 1,987.00 | 1,987.00 | 1,915.00 | 1,915.00 | 1,904.17 | -1.64% | 5,500 |
| Sep 15, 2026 | 1,981.00 | 1,981.00 | 1,940.00 | 1,947.00 | 1,935.99 | -1.96% | 6,900 |
| Sep 14, 2026 | 1,978.00 | 2,009.00 | 1,978.00 | 1,986.00 | 1,974.77 | 0.43% | 5,200 |
| Sep 11, 2026 | 2,015.00 | 2,015.00 | 1,975.00 | 1,977.50 | 1,966.32 | 0.76% | 4,000 |
| Sep 10, 2026 | 1,965.00 | 1,980.00 | 1,945.00 | 1,962.50 | 1,951.40 | -0.13% | 2,800 |
| Sep 9, 2026 | 2,012.50 | 2,012.50 | 1,960.00 | 1,965.00 | 1,953.89 | -1.26% | 2,600 |
| Sep 8, 2026 | 2,017.50 | 2,017.50 | 1,970.00 | 1,990.00 | 1,978.75 | -0.50% | 5,000 |
| Sep 7, 2026 | 2,000.00 | 2,032.50 | 1,995.00 | 2,000.00 | 1,988.69 | 1.27% | 12,600 |
| Sep 4, 2026 | 1,945.00 | 1,980.00 | 1,937.50 | 1,975.00 | 1,963.83 | 1.67% | 5,800 |
| Sep 3, 2026 | 1,942.50 | 1,942.50 | 1,925.00 | 1,942.50 | 1,931.51 | - | 5,000 |
| Sep 2, 2026 | 1,930.00 | 1,967.50 | 1,930.00 | 1,942.50 | 1,931.51 | 0.65% | 5,200 |
| Sep 1, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,930.00 | 1,919.08 | 1.18% | 8,200 |
| Aug 31, 2026 | 2,000.00 | 2,000.00 | 1,892.50 | 1,907.50 | 1,896.71 | 9.63% | 39,800 |
| Aug 28, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,730.16 | -0.57% | 600 |
| Aug 27, 2026 | 1,785.00 | 1,785.00 | 1,725.00 | 1,750.00 | 1,740.10 | -2.91% | 8,200 |
| Aug 26, 2026 | 1,850.00 | 1,850.00 | 1,752.50 | 1,802.50 | 1,792.31 | -2.57% | 5,800 |
| Aug 25, 2026 | 1,867.50 | 1,912.50 | 1,850.00 | 1,850.00 | 1,839.54 | - | 6,600 |
| Aug 24, 2026 | 1,742.50 | 1,945.00 | 1,742.50 | 1,850.00 | 1,839.54 | 7.09% | 17,400 |