Sato Foods Co., Ltd. (TYO:2923)
Japan · Delayed Price · Currency is JPY 7,670.00
+170.00 (2.27%)
Feb 16, 2026, 3:30 PM JST
Sato Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 7,490.00 | 7,730.00 | 7,490.00 | 7,670.00 | 7,670.00 | 2.27% | 7,300 |
| Feb 13, 2026 | 7,500.00 | 7,500.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.27% | 1,400 |
| Feb 12, 2026 | 7,410.00 | 7,490.00 | 7,410.00 | 7,480.00 | 7,480.00 | 0.94% | 800 |
| Feb 10, 2026 | 7,410.00 | 7,480.00 | 7,410.00 | 7,410.00 | 7,410.00 | - | 700 |
| Feb 9, 2026 | 7,410.00 | 7,490.00 | 7,380.00 | 7,410.00 | 7,410.00 | - | 2,100 |
| Feb 6, 2026 | 7,380.00 | 7,420.00 | 7,350.00 | 7,410.00 | 7,410.00 | 0.41% | 1,200 |
| Feb 5, 2026 | 7,350.00 | 7,460.00 | 7,350.00 | 7,380.00 | 7,380.00 | -0.67% | 800 |
| Feb 4, 2026 | 7,340.00 | 7,470.00 | 7,310.00 | 7,430.00 | 7,430.00 | 1.23% | 4,800 |
| Feb 3, 2026 | 7,400.00 | 7,400.00 | 7,330.00 | 7,340.00 | 7,340.00 | -0.81% | 700 |
| Feb 2, 2026 | 7,440.00 | 7,440.00 | 7,330.00 | 7,400.00 | 7,400.00 | -0.13% | 1,600 |
| Jan 30, 2026 | 7,380.00 | 7,430.00 | 7,380.00 | 7,410.00 | 7,410.00 | -0.27% | 900 |
| Jan 29, 2026 | 7,450.00 | 7,470.00 | 7,290.00 | 7,430.00 | 7,430.00 | -0.27% | 4,300 |
| Jan 28, 2026 | 7,440.00 | 7,510.00 | 7,440.00 | 7,450.00 | 7,450.00 | 0.13% | 1,000 |
| Jan 27, 2026 | 7,430.00 | 7,460.00 | 7,430.00 | 7,440.00 | 7,440.00 | 0.13% | 700 |
| Jan 26, 2026 | 7,400.00 | 7,510.00 | 7,400.00 | 7,430.00 | 7,430.00 | -1.46% | 4,600 |
| Jan 23, 2026 | 7,580.00 | 7,600.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.79% | 1,200 |
| Jan 22, 2026 | 7,610.00 | 7,630.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.13% | 1,000 |
| Jan 21, 2026 | 7,570.00 | 7,620.00 | 7,570.00 | 7,610.00 | 7,610.00 | -0.78% | 1,100 |
| Jan 20, 2026 | 7,640.00 | 7,670.00 | 7,560.00 | 7,670.00 | 7,670.00 | 0.52% | 4,400 |
| Jan 19, 2026 | 7,430.00 | 7,640.00 | 7,430.00 | 7,630.00 | 7,630.00 | 2.69% | 3,700 |
| Jan 16, 2026 | 7,470.00 | 7,480.00 | 7,430.00 | 7,430.00 | 7,430.00 | -0.54% | 1,400 |
| Jan 15, 2026 | 7,410.00 | 7,530.00 | 7,410.00 | 7,470.00 | 7,470.00 | 0.81% | 6,600 |
| Jan 14, 2026 | 7,370.00 | 7,550.00 | 7,370.00 | 7,410.00 | 7,410.00 | 0.82% | 3,900 |
| Jan 13, 2026 | 7,320.00 | 7,470.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.82% | 3,300 |
| Jan 9, 2026 | 7,410.00 | 7,410.00 | 7,290.00 | 7,290.00 | 7,290.00 | -1.49% | 3,600 |
| Jan 8, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 1,700 |
| Jan 7, 2026 | 7,400.00 | 7,470.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.27% | 1,300 |
| Jan 6, 2026 | 7,490.00 | 7,540.00 | 7,420.00 | 7,420.00 | 7,420.00 | -1.07% | 6,600 |
| Jan 5, 2026 | 7,590.00 | 7,590.00 | 7,480.00 | 7,500.00 | 7,500.00 | 0.13% | 2,100 |
| Dec 30, 2025 | 7,490.00 | 7,550.00 | 7,490.00 | 7,490.00 | 7,490.00 | -0.27% | 1,600 |
| Dec 29, 2025 | 7,530.00 | 7,530.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.27% | 800 |
| Dec 26, 2025 | 7,540.00 | 7,560.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.13% | 2,300 |
| Dec 25, 2025 | 7,450.00 | 7,580.00 | 7,450.00 | 7,540.00 | 7,540.00 | 1.21% | 2,300 |
| Dec 24, 2025 | 7,450.00 | 7,480.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.13% | 2,000 |
| Dec 23, 2025 | 7,500.00 | 7,570.00 | 7,460.00 | 7,460.00 | 7,460.00 | -0.13% | 3,900 |
| Dec 22, 2025 | 7,480.00 | 7,560.00 | 7,450.00 | 7,470.00 | 7,470.00 | 0.40% | 4,300 |
| Dec 19, 2025 | 7,440.00 | 7,520.00 | 7,420.00 | 7,440.00 | 7,440.00 | -0.80% | 4,800 |
| Dec 18, 2025 | 7,530.00 | 7,530.00 | 7,460.00 | 7,500.00 | 7,500.00 | 0.67% | 4,600 |
| Dec 17, 2025 | 7,440.00 | 7,480.00 | 7,440.00 | 7,450.00 | 7,450.00 | - | 1,300 |
| Dec 16, 2025 | 7,580.00 | 7,580.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.72% | 4,400 |
| Dec 15, 2025 | 7,460.00 | 7,610.00 | 7,460.00 | 7,580.00 | 7,580.00 | 1.88% | 2,300 |
| Dec 12, 2025 | 7,730.00 | 7,730.00 | 7,400.00 | 7,440.00 | 7,440.00 | -3.13% | 13,900 |
| Dec 11, 2025 | 7,690.00 | 7,820.00 | 7,670.00 | 7,680.00 | 7,680.00 | -5.19% | 31,900 |
| Dec 10, 2025 | 8,070.00 | 8,170.00 | 7,850.00 | 8,100.00 | 8,100.00 | 0.87% | 15,200 |
| Dec 9, 2025 | 8,010.00 | 8,070.00 | 7,750.00 | 8,030.00 | 8,030.00 | 0.25% | 10,700 |
| Dec 8, 2025 | 8,480.00 | 8,480.00 | 7,900.00 | 8,010.00 | 8,010.00 | -5.21% | 19,000 |
| Dec 5, 2025 | 8,450.00 | 8,450.00 | 8,410.00 | 8,450.00 | 8,450.00 | - | 700 |
| Dec 4, 2025 | 8,420.00 | 8,490.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.48% | 1,300 |
| Dec 3, 2025 | 8,610.00 | 8,610.00 | 8,330.00 | 8,410.00 | 8,410.00 | -1.98% | 3,800 |
| Dec 2, 2025 | 8,480.00 | 8,620.00 | 8,400.00 | 8,580.00 | 8,580.00 | 0.82% | 1,700 |