Sato Foods Co., Ltd. (TYO:2923)
Japan · Delayed Price · Currency is JPY 6,710.00
-190.00 (-2.75%)
Nov 6, 2026, 3:30 PM JST
Sato Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,900.00 | 6,900.00 | 6,710.00 | 6,710.00 | 6,710.00 | -2.75% | 2,700 |
| Nov 5, 2026 | 6,970.00 | 6,970.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.44% | 1,500 |
| Nov 4, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 6,870.00 | 6,870.00 | -1.86% | 3,100 |
| Nov 2, 2026 | 6,880.00 | 7,000.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1.89% | 4,500 |
| Oct 30, 2026 | 6,890.00 | 6,930.00 | 6,870.00 | 6,870.00 | 6,870.00 | -1.29% | 2,200 |
| Oct 29, 2026 | 6,910.00 | 7,070.00 | 6,860.00 | 6,960.00 | 6,960.00 | -3.47% | 8,000 |
| Oct 28, 2026 | 7,280.00 | 7,350.00 | 7,210.00 | 7,210.00 | 7,210.00 | -1.23% | 7,900 |
| Oct 27, 2026 | 7,250.00 | 7,310.00 | 7,250.00 | 7,300.00 | 7,300.00 | - | 3,100 |
| Oct 26, 2026 | 7,310.00 | 7,310.00 | 7,250.00 | 7,300.00 | 7,300.00 | 1.25% | 2,300 |
| Oct 23, 2026 | 7,200.00 | 7,250.00 | 7,200.00 | 7,210.00 | 7,210.00 | -0.28% | 1,000 |
| Oct 22, 2026 | 7,170.00 | 7,250.00 | 7,170.00 | 7,230.00 | 7,230.00 | 0.42% | 1,700 |
| Oct 21, 2026 | 7,150.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.70% | 2,300 |
| Oct 20, 2026 | 7,250.00 | 7,290.00 | 7,080.00 | 7,150.00 | 7,150.00 | -1.11% | 6,000 |
| Oct 19, 2026 | 7,220.00 | 7,240.00 | 7,200.00 | 7,230.00 | 7,230.00 | 0.14% | 3,000 |
| Oct 16, 2026 | 7,180.00 | 7,250.00 | 7,170.00 | 7,220.00 | 7,220.00 | 0.70% | 2,100 |
| Oct 15, 2026 | 7,210.00 | 7,250.00 | 7,130.00 | 7,170.00 | 7,170.00 | -0.55% | 2,800 |
| Oct 14, 2026 | 7,230.00 | 7,230.00 | 7,160.00 | 7,210.00 | 7,210.00 | 0.28% | 2,600 |
| Oct 13, 2026 | 7,200.00 | 7,200.00 | 7,110.00 | 7,190.00 | 7,190.00 | -0.14% | 3,900 |
| Oct 9, 2026 | 7,190.00 | 7,220.00 | 7,160.00 | 7,200.00 | 7,200.00 | 0.42% | 1,400 |
| Oct 8, 2026 | 7,190.00 | 7,230.00 | 7,120.00 | 7,170.00 | 7,170.00 | -0.42% | 1,800 |
| Oct 7, 2026 | 7,230.00 | 7,340.00 | 7,190.00 | 7,200.00 | 7,200.00 | -0.28% | 3,000 |
| Oct 6, 2026 | 7,090.00 | 7,220.00 | 7,070.00 | 7,220.00 | 7,220.00 | 1.69% | 4,600 |
| Oct 5, 2026 | 7,160.00 | 7,160.00 | 7,070.00 | 7,100.00 | 7,100.00 | 0.71% | 2,800 |
| Oct 2, 2026 | 7,110.00 | 7,140.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.70% | 2,600 |
| Oct 1, 2026 | 7,260.00 | 7,280.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 7,000 |
| Sep 30, 2026 | 7,250.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.69% | 2,500 |
| Sep 29, 2026 | 7,280.00 | 7,300.00 | 7,210.00 | 7,250.00 | 7,250.00 | 0.69% | 3,300 |
| Sep 28, 2026 | 7,460.00 | 7,460.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.83% | 4,000 |
| Sep 25, 2026 | 7,350.00 | 7,530.00 | 7,300.00 | 7,410.00 | 7,410.00 | 1.65% | 2,200 |
| Sep 24, 2026 | 7,450.00 | 7,480.00 | 7,280.00 | 7,290.00 | 7,290.00 | -2.41% | 3,800 |
| Sep 18, 2026 | 7,360.00 | 7,470.00 | 7,360.00 | 7,470.00 | 7,470.00 | 0.81% | 700 |
| Sep 17, 2026 | 7,350.00 | 7,410.00 | 7,350.00 | 7,410.00 | 7,410.00 | 1.23% | 800 |
| Sep 16, 2026 | 7,400.00 | 7,600.00 | 7,320.00 | 7,320.00 | 7,320.00 | -0.54% | 3,700 |
| Sep 15, 2026 | 7,240.00 | 7,400.00 | 7,240.00 | 7,360.00 | 7,360.00 | 1.66% | 2,200 |
| Sep 14, 2026 | 7,230.00 | 7,270.00 | 7,170.00 | 7,240.00 | 7,240.00 | 0.84% | 3,000 |
| Sep 11, 2026 | 7,670.00 | 7,670.00 | 7,000.00 | 7,180.00 | 7,180.00 | -7.59% | 11,000 |
| Sep 10, 2026 | 8,030.00 | 8,040.00 | 7,770.00 | 7,770.00 | 7,770.00 | -3.48% | 5,100 |
| Sep 9, 2026 | 8,090.00 | 8,100.00 | 7,960.00 | 8,050.00 | 8,050.00 | 1.26% | 1,900 |
| Sep 8, 2026 | 7,980.00 | 8,170.00 | 7,930.00 | 7,950.00 | 7,950.00 | 0.25% | 3,300 |
| Sep 7, 2026 | 7,980.00 | 7,990.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.13% | 1,100 |
| 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 |