Sato Foods Co., Ltd. (TYO:2923)
Japan · Delayed Price · Currency is JPY 7,200.00
+70.00 (0.98%)
Apr 1, 2026, 3:30 PM JST
Sato Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7,160.00 | 7,220.00 | 7,050.00 | 7,100.00 | - | -0.42% | 5,800 |
| Mar 31, 2026 | 7,230.00 | 7,270.00 | 7,130.00 | 7,130.00 | 7,130.00 | -1.38% | 3,500 |
| Mar 30, 2026 | 7,350.00 | 7,350.00 | 7,190.00 | 7,230.00 | 7,230.00 | -2.43% | 6,200 |
| Mar 27, 2026 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | - | 200 |
| Mar 26, 2026 | 7,430.00 | 7,430.00 | 7,390.00 | 7,410.00 | 7,410.00 | -0.27% | 3,900 |
| Mar 25, 2026 | 7,320.00 | 7,430.00 | 7,320.00 | 7,430.00 | 7,430.00 | 2.20% | 1,400 |
| Mar 24, 2026 | 7,590.00 | 7,590.00 | 7,260.00 | 7,270.00 | 7,270.00 | -4.22% | 5,900 |
| Mar 23, 2026 | 7,410.00 | 7,590.00 | 7,230.00 | 7,590.00 | 7,590.00 | -1.56% | 4,700 |
| Mar 19, 2026 | 7,700.00 | 7,760.00 | 7,680.00 | 7,710.00 | 7,710.00 | -0.77% | 500 |
| Mar 18, 2026 | 7,710.00 | 7,850.00 | 7,710.00 | 7,770.00 | 7,770.00 | 0.78% | 2,200 |
| Mar 17, 2026 | 7,880.00 | 7,880.00 | 7,710.00 | 7,710.00 | 7,710.00 | -2.16% | 4,200 |
| Mar 16, 2026 | 8,050.00 | 8,050.00 | 7,610.00 | 7,880.00 | 7,880.00 | -2.11% | 4,800 |
| Mar 13, 2026 | 7,860.00 | 8,050.00 | 7,750.00 | 8,050.00 | 8,050.00 | 2.42% | 5,100 |
| Mar 12, 2026 | 7,780.00 | 7,950.00 | 7,670.00 | 7,860.00 | 7,860.00 | 2.08% | 8,600 |
| Mar 11, 2026 | 8,010.00 | 8,050.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.26% | 35,700 |
| Mar 10, 2026 | 7,460.00 | 7,840.00 | 7,430.00 | 7,720.00 | 7,720.00 | 3.76% | 20,800 |
| Mar 9, 2026 | 7,380.00 | 7,540.00 | 7,360.00 | 7,440.00 | 7,440.00 | -0.80% | 3,700 |
| Mar 6, 2026 | 7,420.00 | 7,580.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.67% | 3,100 |
| Mar 5, 2026 | 7,330.00 | 7,450.00 | 7,330.00 | 7,450.00 | 7,450.00 | 2.48% | 2,700 |
| Mar 4, 2026 | 7,330.00 | 7,460.00 | 7,100.00 | 7,270.00 | 7,270.00 | -1.62% | 6,500 |
| Mar 3, 2026 | 7,610.00 | 7,620.00 | 7,390.00 | 7,390.00 | 7,390.00 | -2.64% | 6,700 |
| Mar 2, 2026 | 7,620.00 | 7,620.00 | 7,530.00 | 7,590.00 | 7,590.00 | -0.52% | 3,700 |
| Feb 27, 2026 | 7,590.00 | 7,640.00 | 7,550.00 | 7,630.00 | 7,630.00 | 0.93% | 3,200 |
| Feb 26, 2026 | 7,540.00 | 7,600.00 | 7,500.00 | 7,560.00 | 7,560.00 | -0.53% | 3,000 |
| Feb 25, 2026 | 7,560.00 | 7,640.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.39% | 1,600 |
| Feb 24, 2026 | 7,550.00 | 7,640.00 | 7,500.00 | 7,630.00 | 7,630.00 | 1.06% | 2,900 |
| Feb 20, 2026 | 7,720.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.58% | 6,400 |
| Feb 19, 2026 | 7,850.00 | 7,900.00 | 7,710.00 | 7,750.00 | 7,750.00 | -1.65% | 3,900 |
| Feb 18, 2026 | 7,810.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,880.00 | 1.29% | 3,300 |
| Feb 17, 2026 | 7,700.00 | 7,840.00 | 7,700.00 | 7,780.00 | 7,780.00 | 1.43% | 3,300 |
| 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 |