Skip to main content
logo
Sato Foods Industries Co., Ltd. (TYO:2814)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+20.00 (0.65%)
Jun 5, 2026, 2:01 PM JST

Sato Foods Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,055.003,090.003,055.003,090.003,090.000.65%1,200
Jun 4, 20263,060.003,070.003,055.003,070.003,070.000.33%800
Jun 3, 20262,995.003,070.002,995.003,060.003,060.002.20%1,000
Jun 2, 20262,981.002,997.002,981.002,994.002,994.000.03%600
Jun 1, 20263,020.003,020.002,981.002,993.002,993.00-1.06%3,700
May 29, 20263,030.003,030.003,025.003,025.003,025.00-0.17%300
May 28, 20263,005.003,030.003,005.003,030.003,030.00-2,400
May 27, 20263,040.003,050.003,030.003,030.003,030.00-0.33%700
May 26, 20263,050.003,050.003,040.003,040.003,040.00-0.33%1,600
May 25, 20263,055.003,070.003,050.003,050.003,050.00-0.65%1,400
May 22, 20263,050.003,085.003,050.003,070.003,070.001.15%600
May 21, 20263,050.003,165.003,035.003,035.003,035.00-0.49%2,800
May 20, 20263,060.003,155.003,050.003,050.003,050.00-0.65%1,200
May 19, 20263,070.003,100.003,070.003,070.003,070.00-0.16%600
May 18, 20263,065.003,095.003,050.003,075.003,075.00-1.28%2,200
May 15, 20263,100.003,115.003,100.003,115.003,115.00-500
May 14, 20263,175.003,185.003,115.003,115.003,115.00-1.89%1,700
May 13, 20263,160.003,175.003,160.003,175.003,175.000.47%900
May 12, 20263,080.003,160.003,080.003,160.003,160.003.61%4,300
May 11, 20263,060.003,060.003,040.003,050.003,050.00-0.33%800
May 8, 20263,070.003,070.003,050.003,060.003,060.00-2,000
May 7, 20263,080.003,080.003,060.003,060.003,060.00-0.65%1,000
May 1, 20263,070.003,080.003,065.003,080.003,080.000.16%700
Apr 30, 20263,085.003,085.003,075.003,075.003,075.00-0.32%800
Apr 28, 20263,080.003,085.003,070.003,085.003,085.00-0.32%500
Apr 27, 20263,080.003,100.003,080.003,095.003,095.000.49%900
Apr 24, 20263,100.003,100.003,070.003,080.003,080.00-0.65%1,100
Apr 23, 20263,130.003,130.003,085.003,100.003,100.00-1.43%1,400
Apr 22, 20263,145.003,145.003,145.003,145.003,145.00-0.63%200
Apr 21, 20263,165.003,165.003,165.003,165.003,165.00-100
Apr 20, 20263,120.003,165.003,120.003,165.003,165.001.44%500
Apr 17, 20263,150.003,150.003,120.003,120.003,120.00-0.95%400
Apr 16, 20263,165.003,165.003,125.003,150.003,150.000.96%1,700
Apr 15, 20263,130.003,130.003,120.003,120.003,120.00-0.32%500
Apr 14, 20263,165.003,165.003,130.003,130.003,130.000.16%400
Apr 13, 20263,125.003,175.003,125.003,125.003,125.00-700
Apr 10, 20263,135.003,135.003,100.003,125.003,125.000.32%1,200
Apr 9, 20263,195.003,195.003,085.003,115.003,115.00-3.56%3,400
Apr 8, 20263,200.003,230.003,195.003,230.003,230.00-0.15%2,800
Apr 7, 20263,180.003,235.003,180.003,235.003,235.00-0.46%600
Apr 6, 20263,150.003,360.003,100.003,250.003,250.002.85%8,300
Apr 3, 20263,125.003,160.003,125.003,160.003,160.000.32%800
Apr 2, 20263,100.003,180.003,090.003,150.003,150.00-1.56%3,500
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, 20263,200.003,200.003,035.003,115.003,115.00-4.68%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