Sato Foods Co., Ltd. (TYO:2923)
Japan · Delayed Price · Currency is JPY 7,920.00
+110.00 (1.41%)
Sep 4, 2026, 3:30 PM JST
Sato Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,820.00 | 7,970.00 | 7,820.00 | 7,920.00 | 7,920.00 | 1.41% | 2,200 |
| Sep 3, 2026 | 7,990.00 | 7,990.00 | 7,800.00 | 7,810.00 | 7,810.00 | -1.01% | 3,000 |
| Sep 2, 2026 | 7,890.00 | 8,040.00 | 7,800.00 | 7,890.00 | 7,890.00 | - | 2,800 |
| Sep 1, 2026 | 8,080.00 | 8,080.00 | 7,890.00 | 7,890.00 | 7,890.00 | -1.62% | 2,700 |
| Aug 31, 2026 | 7,810.00 | 8,210.00 | 7,780.00 | 8,020.00 | 8,020.00 | 2.17% | 4,000 |
| Aug 28, 2026 | 7,800.00 | 7,990.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.75% | 3,700 |
| Aug 27, 2026 | 7,850.00 | 7,990.00 | 7,660.00 | 7,990.00 | 7,990.00 | 0.76% | 6,100 |
| Aug 26, 2026 | 8,270.00 | 8,270.00 | 7,850.00 | 7,930.00 | 7,930.00 | -4.46% | 8,900 |
| Aug 25, 2026 | 8,400.00 | 8,400.00 | 8,260.00 | 8,300.00 | 8,300.00 | -1.19% | 6,600 |
| Aug 24, 2026 | 8,430.00 | 8,550.00 | 8,390.00 | 8,400.00 | 8,400.00 | 0.48% | 2,200 |
| Aug 21, 2026 | 8,290.00 | 8,400.00 | 8,280.00 | 8,360.00 | 8,360.00 | 0.72% | 1,600 |
| Aug 20, 2026 | 8,300.00 | 8,360.00 | 8,240.00 | 8,300.00 | 8,300.00 | -0.95% | 900 |
| Aug 19, 2026 | 8,380.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | - | 600 |
| Aug 18, 2026 | 8,580.00 | 8,580.00 | 8,370.00 | 8,380.00 | 8,380.00 | -2.56% | 1,400 |
| Aug 17, 2026 | 8,520.00 | 8,600.00 | 8,440.00 | 8,600.00 | 8,600.00 | 0.94% | 2,600 |
| Aug 14, 2026 | 8,240.00 | 8,600.00 | 8,240.00 | 8,520.00 | 8,520.00 | 3.15% | 2,100 |
| Aug 13, 2026 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | - | 100 |
| Aug 12, 2026 | 8,230.00 | 8,330.00 | 8,210.00 | 8,260.00 | 8,260.00 | 0.36% | 1,400 |
| Aug 10, 2026 | 8,310.00 | 8,350.00 | 8,230.00 | 8,230.00 | 8,230.00 | -0.96% | 2,300 |
| Aug 7, 2026 | 8,320.00 | 8,320.00 | 8,220.00 | 8,310.00 | 8,310.00 | -0.12% | 1,100 |
| Aug 6, 2026 | 8,400.00 | 8,400.00 | 8,210.00 | 8,320.00 | 8,320.00 | 0.24% | 600 |
| Aug 5, 2026 | 8,230.00 | 8,300.00 | 8,230.00 | 8,300.00 | 8,300.00 | 0.85% | 300 |
| Aug 4, 2026 | 8,250.00 | 8,280.00 | 8,060.00 | 8,230.00 | 8,230.00 | 0.24% | 1,200 |
| Aug 3, 2026 | 8,400.00 | 8,400.00 | 8,050.00 | 8,210.00 | 8,210.00 | -4.31% | 3,500 |
| Jul 31, 2026 | 8,690.00 | 8,690.00 | 8,310.00 | 8,580.00 | 8,580.00 | -1.27% | 900 |
| Jul 30, 2026 | 8,980.00 | 8,980.00 | 8,600.00 | 8,690.00 | 8,690.00 | -3.23% | 3,400 |
| Jul 29, 2026 | 8,850.00 | 8,980.00 | 8,700.00 | 8,980.00 | 8,980.00 | 1.47% | 1,300 |
| Jul 28, 2026 | 8,700.00 | 8,850.00 | 8,560.00 | 8,850.00 | 8,850.00 | 2.91% | 3,500 |
| Jul 27, 2026 | 8,330.00 | 8,600.00 | 8,260.00 | 8,600.00 | 8,600.00 | 3.49% | 2,100 |
| Jul 24, 2026 | 8,290.00 | 8,310.00 | 8,230.00 | 8,310.00 | 8,310.00 | -0.12% | 600 |
| Jul 23, 2026 | 8,360.00 | 8,380.00 | 8,270.00 | 8,320.00 | 8,320.00 | - | 1,200 |
| Jul 22, 2026 | 8,260.00 | 8,330.00 | 8,260.00 | 8,320.00 | 8,320.00 | 0.73% | 600 |
| Jul 21, 2026 | 8,250.00 | 8,380.00 | 8,240.00 | 8,260.00 | 8,260.00 | -0.84% | 600 |
| Jul 17, 2026 | 8,340.00 | 8,440.00 | 8,180.00 | 8,330.00 | 8,330.00 | -0.12% | 3,500 |
| Jul 16, 2026 | 8,310.00 | 8,400.00 | 8,200.00 | 8,340.00 | 8,340.00 | 0.36% | 2,600 |
| Jul 15, 2026 | 8,140.00 | 8,310.00 | 8,140.00 | 8,310.00 | 8,310.00 | 2.09% | 1,300 |
| Jul 14, 2026 | 8,210.00 | 8,210.00 | 7,930.00 | 8,140.00 | 8,140.00 | -0.61% | 2,500 |
| Jul 13, 2026 | 8,580.00 | 8,580.00 | 8,190.00 | 8,190.00 | 8,190.00 | -4.77% | 1,700 |
| Jul 10, 2026 | 8,530.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.94% | 2,500 |
| Jul 9, 2026 | 8,570.00 | 8,620.00 | 8,500.00 | 8,520.00 | 8,520.00 | -0.58% | 2,400 |
| Jul 8, 2026 | 8,220.00 | 8,600.00 | 8,200.00 | 8,570.00 | 8,570.00 | 3.63% | 8,000 |
| Jul 7, 2026 | 8,220.00 | 8,350.00 | 8,150.00 | 8,270.00 | 8,270.00 | -1.19% | 2,000 |
| Jul 6, 2026 | 8,490.00 | 8,490.00 | 8,370.00 | 8,370.00 | 8,370.00 | -1.53% | 2,100 |
| Jul 3, 2026 | 8,160.00 | 8,510.00 | 8,160.00 | 8,500.00 | 8,500.00 | 4.17% | 7,100 |
| Jul 2, 2026 | 8,000.00 | 8,290.00 | 8,000.00 | 8,160.00 | 8,160.00 | 2.26% | 5,300 |
| Jul 1, 2026 | 7,910.00 | 8,000.00 | 7,890.00 | 7,980.00 | 7,980.00 | 0.88% | 4,300 |
| Jun 30, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.13% | 2,500 |
| Jun 29, 2026 | 8,050.00 | 8,050.00 | 7,960.00 | 8,000.00 | 8,000.00 | -0.25% | 1,800 |
| Jun 26, 2026 | 7,900.00 | 8,080.00 | 7,840.00 | 8,020.00 | 8,020.00 | 2.04% | 4,900 |
| Jun 25, 2026 | 7,710.00 | 7,950.00 | 7,700.00 | 7,860.00 | 7,860.00 | 2.08% | 5,500 |