Sato Foods Industries Co., Ltd. (TYO:2814)
Japan · Delayed Price · Currency is JPY 3,170.00
-30.00 (-0.94%)
Aug 12, 2026, 3:30 PM JST
Sato Foods Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3,100.00 | 3,140.00 | 3,035.00 | 3,060.00 | 3,060.00 | -1.45% | 2,200 |
| Jun 23, 2026 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - | 300 |
| Jun 22, 2026 | 3,200.00 | 3,200.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.49% | 4,400 |
| Jun 19, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.16% | 100 |
| Jun 18, 2026 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.16% | 100 |
| Jun 17, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.16% | 100 |
| Jun 16, 2026 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 3,105.00 | -0.16% | 200 |
| Jun 15, 2026 | 3,150.00 | 3,155.00 | 3,110.00 | 3,110.00 | 3,110.00 | - | 1,000 |
| Jun 12, 2026 | 3,140.00 | 3,145.00 | 3,110.00 | 3,110.00 | 3,110.00 | - | 500 |
| Jun 11, 2026 | 3,145.00 | 3,145.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.32% | 5,500 |
| Jun 10, 2026 | 3,130.00 | 3,130.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 600 |
| Jun 9, 2026 | 3,145.00 | 3,145.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 500 |
| Jun 8, 2026 | 3,090.00 | 3,100.00 | 3,090.00 | 3,100.00 | 3,100.00 | 0.32% | 1,300 |
| Jun 5, 2026 | 3,055.00 | 3,090.00 | 3,055.00 | 3,090.00 | 3,090.00 | 0.65% | 1,200 |
| Jun 4, 2026 | 3,060.00 | 3,070.00 | 3,055.00 | 3,070.00 | 3,070.00 | 0.33% | 800 |
| Jun 3, 2026 | 2,995.00 | 3,070.00 | 2,995.00 | 3,060.00 | 3,060.00 | 2.20% | 1,000 |
| Jun 2, 2026 | 2,981.00 | 2,997.00 | 2,981.00 | 2,994.00 | 2,994.00 | 0.03% | 600 |
| Jun 1, 2026 | 3,020.00 | 3,020.00 | 2,981.00 | 2,993.00 | 2,993.00 | -1.06% | 3,700 |