Sato Foods Industries Co., Ltd. (TYO:2814)
Japan · Delayed Price · Currency is JPY 1,899.00
+6.00 (0.32%)
Sep 25, 2026, 3:30 PM JST
Sato Foods Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,893.00 | 1,928.00 | 1,890.00 | 1,899.00 | 1,899.00 | 0.32% | 7,600 |
| Sep 24, 2026 | 1,901.00 | 1,914.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.37% | 10,900 |
| Sep 18, 2026 | 1,921.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.61% | 10,100 |
| Sep 17, 2026 | 1,915.00 | 1,950.00 | 1,911.00 | 1,931.00 | 1,931.00 | 0.84% | 3,100 |
| Sep 16, 2026 | 1,987.00 | 1,987.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.64% | 5,500 |
| Sep 15, 2026 | 1,981.00 | 1,981.00 | 1,940.00 | 1,947.00 | 1,947.00 | -1.96% | 6,900 |
| Sep 14, 2026 | 1,978.00 | 2,009.00 | 1,978.00 | 1,986.00 | 1,986.00 | 0.43% | 5,200 |
| Sep 11, 2026 | 2,015.00 | 2,015.00 | 1,975.00 | 1,977.50 | 1,977.50 | 0.76% | 4,000 |
| Sep 10, 2026 | 1,965.00 | 1,980.00 | 1,945.00 | 1,962.50 | 1,962.50 | -0.13% | 2,800 |
| Sep 9, 2026 | 2,012.50 | 2,012.50 | 1,960.00 | 1,965.00 | 1,965.00 | -1.26% | 2,600 |
| Sep 8, 2026 | 2,017.50 | 2,017.50 | 1,970.00 | 1,990.00 | 1,990.00 | -0.50% | 5,000 |
| Sep 7, 2026 | 2,000.00 | 2,032.50 | 1,995.00 | 2,000.00 | 2,000.00 | 1.27% | 12,600 |
| Sep 4, 2026 | 1,945.00 | 1,980.00 | 1,937.50 | 1,975.00 | 1,975.00 | 1.67% | 5,800 |
| Sep 3, 2026 | 1,942.50 | 1,942.50 | 1,925.00 | 1,942.50 | 1,942.50 | - | 5,000 |
| Sep 2, 2026 | 1,930.00 | 1,967.50 | 1,930.00 | 1,942.50 | 1,942.50 | 0.65% | 5,200 |
| Sep 1, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,930.00 | 1,930.00 | 1.18% | 8,200 |
| Aug 31, 2026 | 2,000.00 | 2,000.00 | 1,892.50 | 1,907.50 | 1,907.50 | 9.63% | 39,800 |
| Aug 28, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.57% | 600 |
| Aug 27, 2026 | 1,785.00 | 1,785.00 | 1,725.00 | 1,750.00 | 1,750.00 | -2.91% | 8,200 |
| Aug 26, 2026 | 1,850.00 | 1,850.00 | 1,752.50 | 1,802.50 | 1,802.50 | -2.57% | 5,800 |
| Aug 25, 2026 | 1,867.50 | 1,912.50 | 1,850.00 | 1,850.00 | 1,850.00 | - | 6,600 |
| Aug 24, 2026 | 1,742.50 | 1,945.00 | 1,742.50 | 1,850.00 | 1,850.00 | 7.09% | 17,400 |
| Aug 21, 2026 | 1,725.00 | 1,737.50 | 1,720.00 | 1,727.50 | 1,727.50 | 0.73% | 3,800 |
| Aug 20, 2026 | 1,682.50 | 1,715.00 | 1,652.50 | 1,715.00 | 1,715.00 | 1.48% | 5,000 |
| Aug 19, 2026 | 1,650.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | 1.05% | 3,600 |
| Aug 18, 2026 | 1,612.50 | 1,672.50 | 1,612.50 | 1,672.50 | 1,672.50 | 3.08% | 8,400 |
| Aug 17, 2026 | 1,620.00 | 1,635.00 | 1,620.00 | 1,622.50 | 1,622.50 | 1.25% | 7,000 |
| Aug 14, 2026 | 1,585.00 | 1,602.50 | 1,585.00 | 1,602.50 | 1,602.50 | 1.10% | 1,400 |
| Aug 13, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 2,600 |
| Aug 12, 2026 | 1,597.50 | 1,597.50 | 1,582.50 | 1,585.00 | 1,585.00 | -0.94% | 2,200 |
| Aug 10, 2026 | 1,575.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1.75% | 18,000 |
| Aug 7, 2026 | 1,555.00 | 1,572.50 | 1,555.00 | 1,572.50 | 1,572.50 | 1.13% | 1,200 |
| Aug 6, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.64% | 200 |
| Aug 5, 2026 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.97% | 1,600 |
| Aug 4, 2026 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.64% | 4,000 |
| Aug 3, 2026 | 1,542.50 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1.13% | 1,400 |
| Jul 31, 2026 | 1,547.50 | 1,547.50 | 1,542.50 | 1,542.50 | 1,542.50 | -0.32% | 1,200 |
| Jul 30, 2026 | 1,560.00 | 1,560.00 | 1,547.50 | 1,547.50 | 1,547.50 | -0.80% | 1,000 |
| Jul 29, 2026 | 1,537.50 | 1,565.00 | 1,537.50 | 1,560.00 | 1,560.00 | 0.32% | 1,600 |
| Jul 28, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.81% | 600 |
| Jul 27, 2026 | 1,555.00 | 1,555.00 | 1,535.00 | 1,542.50 | 1,542.50 | -0.16% | 4,000 |
| Jul 24, 2026 | 1,550.00 | 1,552.50 | 1,542.50 | 1,545.00 | 1,545.00 | -0.48% | 1,400 |
| Jul 23, 2026 | 1,557.50 | 1,557.50 | 1,552.50 | 1,552.50 | 1,552.50 | -1.11% | 1,400 |
| Jul 22, 2026 | 1,565.00 | 1,570.00 | 1,547.50 | 1,570.00 | 1,570.00 | 0.32% | 1,400 |
| Jul 21, 2026 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,565.00 | 1.13% | 400 |
| Jul 17, 2026 | 1,572.50 | 1,572.50 | 1,540.00 | 1,547.50 | 1,547.50 | -1.59% | 3,000 |
| Jul 16, 2026 | 1,575.00 | 1,575.00 | 1,570.00 | 1,572.50 | 1,572.50 | -0.16% | 3,000 |
| Jul 15, 2026 | 1,552.50 | 1,575.00 | 1,552.50 | 1,575.00 | 1,575.00 | 1.45% | 2,400 |
| Jul 14, 2026 | 1,570.00 | 1,570.00 | 1,552.50 | 1,552.50 | 1,552.50 | 1.14% | 2,200 |
| Jul 13, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 200 |