Sato Foods Co., Ltd. (TYO:2923)
Japan · Delayed Price · Currency is JPY 7,150.00
+20.00 (0.28%)
Aug 5, 2025, 2:47 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7,130.00 | 7,150.00 | 7,130.00 | 7,150.00 | 7,150.00 | 0.28% | 400 |
| Aug 4, 2025 | 7,130.00 | 7,130.00 | 7,110.00 | 7,130.00 | 7,130.00 | - | 900 |
| Aug 1, 2025 | 7,210.00 | 7,210.00 | 7,130.00 | 7,130.00 | 7,130.00 | -1.11% | 700 |
| Jul 31, 2025 | 7,210.00 | 7,210.00 | 7,160.00 | 7,210.00 | 7,210.00 | - | 1,100 |
| Jul 30, 2025 | 7,240.00 | 7,240.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.41% | 300 |
| Jul 29, 2025 | 7,240.00 | 7,240.00 | 7,220.00 | 7,240.00 | 7,240.00 | 0.42% | 1,000 |
| Jul 28, 2025 | 7,220.00 | 7,230.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0.14% | 700 |
| Jul 25, 2025 | 7,180.00 | 7,200.00 | 7,180.00 | 7,200.00 | 7,200.00 | 0.56% | 300 |
| Jul 24, 2025 | 7,070.00 | 7,160.00 | 7,070.00 | 7,160.00 | 7,160.00 | - | 1,300 |
| Jul 23, 2025 | 7,070.00 | 7,180.00 | 7,050.00 | 7,160.00 | 7,160.00 | 2.14% | 900 |
| Jul 22, 2025 | 7,170.00 | 7,180.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.37% | 2,500 |
| Jul 18, 2025 | 7,200.00 | 7,210.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.28% | 900 |
| Jul 17, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.14% | 300 |
| Jul 16, 2025 | 7,130.00 | 7,190.00 | 7,130.00 | 7,190.00 | 7,190.00 | -0.55% | 400 |
| Jul 15, 2025 | 7,150.00 | 7,230.00 | 7,120.00 | 7,230.00 | 7,230.00 | 1.12% | 3,400 |
| Jul 14, 2025 | 7,190.00 | 7,190.00 | 7,140.00 | 7,150.00 | 7,150.00 | -0.56% | 900 |
| Jul 11, 2025 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 1.27% | 300 |
| Jul 10, 2025 | 7,210.00 | 7,220.00 | 7,080.00 | 7,100.00 | 7,100.00 | -1.39% | 3,600 |
| Jul 9, 2025 | 7,170.00 | 7,200.00 | 7,170.00 | 7,200.00 | 7,200.00 | 0.70% | 400 |
| Jul 8, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 100 |
| Jul 7, 2025 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.11% | 400 |
| Jul 4, 2025 | 7,230.00 | 7,230.00 | 7,190.00 | 7,230.00 | 7,230.00 | 1.12% | 900 |
| Jul 3, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.14% | 100 |
| Jul 2, 2025 | 7,140.00 | 7,190.00 | 7,100.00 | 7,160.00 | 7,160.00 | 0.56% | 1,800 |
| Jul 1, 2025 | 6,960.00 | 7,120.00 | 6,960.00 | 7,120.00 | 7,120.00 | 1.71% | 800 |
| Jun 30, 2025 | 7,010.00 | 7,080.00 | 6,800.00 | 7,000.00 | 7,000.00 | -1.27% | 5,600 |
| Jun 27, 2025 | 7,130.00 | 7,160.00 | 7,090.00 | 7,090.00 | 7,090.00 | -0.14% | 1,700 |
| Jun 26, 2025 | 7,170.00 | 7,190.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.56% | 5,100 |
| Jun 25, 2025 | 7,140.00 | 7,250.00 | 7,140.00 | 7,140.00 | 7,140.00 | -1.65% | 1,500 |
| Jun 24, 2025 | 7,210.00 | 7,360.00 | 7,140.00 | 7,260.00 | 7,260.00 | 0.69% | 1,300 |
| Jun 23, 2025 | 7,300.00 | 7,330.00 | 7,170.00 | 7,210.00 | 7,210.00 | -1.77% | 4,100 |
| Jun 20, 2025 | 7,450.00 | 7,450.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.81% | 1,300 |
| Jun 19, 2025 | 7,420.00 | 7,420.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.54% | 500 |
| Jun 18, 2025 | 7,430.00 | 7,440.00 | 7,430.00 | 7,440.00 | 7,440.00 | -0.53% | 200 |
| Jun 17, 2025 | 7,480.00 | 7,480.00 | 7,430.00 | 7,480.00 | 7,480.00 | 0.27% | 1,900 |
| Jun 16, 2025 | 7,440.00 | 7,480.00 | 7,440.00 | 7,460.00 | 7,460.00 | 0.27% | 600 |
| Jun 13, 2025 | 7,580.00 | 7,580.00 | 7,440.00 | 7,440.00 | 7,440.00 | -0.67% | 500 |
| Jun 12, 2025 | 7,640.00 | 7,640.00 | 7,380.00 | 7,490.00 | 7,490.00 | -2.35% | 4,100 |
| Jun 11, 2025 | 7,740.00 | 7,740.00 | 7,550.00 | 7,670.00 | 7,670.00 | -0.13% | 3,700 |
| Jun 10, 2025 | 7,760.00 | 7,760.00 | 7,630.00 | 7,680.00 | 7,680.00 | -0.78% | 1,900 |
| Jun 9, 2025 | 7,710.00 | 7,740.00 | 7,710.00 | 7,740.00 | 7,740.00 | 0.39% | 400 |
| Jun 6, 2025 | 7,790.00 | 7,790.00 | 7,630.00 | 7,710.00 | 7,710.00 | -0.77% | 1,000 |
| Jun 5, 2025 | 7,700.00 | 7,770.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.26% | 1,000 |
| Jun 4, 2025 | 7,740.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,750.00 | 0.13% | 800 |
| Jun 3, 2025 | 7,740.00 | 7,750.00 | 7,620.00 | 7,740.00 | 7,740.00 | 1.18% | 2,100 |
| Jun 2, 2025 | 7,500.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 2.27% | 1,600 |
| May 30, 2025 | 7,420.00 | 7,480.00 | 7,420.00 | 7,480.00 | 7,480.00 | - | 500 |
| May 29, 2025 | 7,490.00 | 7,490.00 | 7,390.00 | 7,480.00 | 7,480.00 | 0.94% | 400 |
| May 28, 2025 | 7,380.00 | 7,410.00 | 7,380.00 | 7,410.00 | 7,410.00 | -0.13% | 700 |
| May 27, 2025 | 7,500.00 | 7,500.00 | 7,420.00 | 7,420.00 | 7,420.00 | -0.93% | 400 |