Sato Foods Co., Ltd. (TYO:2923)
Japan · Delayed Price · Currency is JPY 8,020.00
+160.00 (2.04%)
Jun 26, 2026, 3:30 PM JST
Sato Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7,450.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 1.32% | 4,000 |
| Jun 23, 2026 | 7,770.00 | 7,770.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 3,400 |
| Jun 22, 2026 | 7,640.00 | 7,850.00 | 7,640.00 | 7,700.00 | 7,700.00 | 0.79% | 5,000 |
| Jun 19, 2026 | 7,340.00 | 7,650.00 | 7,210.00 | 7,640.00 | 7,640.00 | 5.23% | 12,600 |
| Jun 18, 2026 | 7,080.00 | 7,290.00 | 7,020.00 | 7,260.00 | 7,260.00 | 2.54% | 8,900 |
| Jun 17, 2026 | 6,830.00 | 7,090.00 | 6,830.00 | 7,080.00 | 7,080.00 | 4.27% | 10,500 |
| Jun 16, 2026 | 6,780.00 | 6,860.00 | 6,660.00 | 6,790.00 | 6,790.00 | 0.15% | 15,800 |
| Jun 15, 2026 | 6,990.00 | 6,990.00 | 6,610.00 | 6,780.00 | 6,780.00 | -10.32% | 39,000 |
| Jun 12, 2026 | 7,380.00 | 7,660.00 | 7,340.00 | 7,560.00 | 7,560.00 | 2.86% | 9,100 |
| Jun 11, 2026 | 7,270.00 | 7,350.00 | 7,240.00 | 7,350.00 | 7,350.00 | - | 1,500 |
| Jun 10, 2026 | 7,290.00 | 7,370.00 | 7,290.00 | 7,350.00 | 7,350.00 | 0.82% | 800 |
| Jun 9, 2026 | 7,370.00 | 7,380.00 | 7,280.00 | 7,290.00 | 7,290.00 | -0.95% | 1,300 |
| Jun 8, 2026 | 7,330.00 | 7,370.00 | 7,230.00 | 7,360.00 | 7,360.00 | -0.14% | 3,900 |
| Jun 5, 2026 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 1.24% | 1,000 |
| Jun 3, 2026 | 7,190.00 | 7,290.00 | 7,170.00 | 7,280.00 | 7,280.00 | 1.25% | 800 |
| Jun 2, 2026 | 7,300.00 | 7,300.00 | 7,190.00 | 7,190.00 | 7,190.00 | -1.51% | 800 |
| Jun 1, 2026 | 7,350.00 | 7,350.00 | 7,230.00 | 7,300.00 | 7,300.00 | -0.27% | 1,700 |
| May 29, 2026 | 7,270.00 | 7,350.00 | 7,270.00 | 7,320.00 | 7,320.00 | 0.69% | 1,700 |
| May 28, 2026 | 7,230.00 | 7,290.00 | 7,200.00 | 7,270.00 | 7,270.00 | -0.55% | 1,600 |
| May 27, 2026 | 7,210.00 | 7,320.00 | 7,200.00 | 7,310.00 | 7,310.00 | 0.14% | 700 |
| May 26, 2026 | 7,290.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.14% | 2,000 |
| May 25, 2026 | 7,140.00 | 7,340.00 | 7,080.00 | 7,290.00 | 7,290.00 | 2.39% | 5,300 |
| May 22, 2026 | 6,850.00 | 7,140.00 | 6,850.00 | 7,120.00 | 7,120.00 | 3.94% | 4,700 |
| May 21, 2026 | 6,820.00 | 6,870.00 | 6,740.00 | 6,850.00 | 6,850.00 | -1.30% | 4,000 |
| May 20, 2026 | 6,960.00 | 7,000.00 | 6,940.00 | 6,940.00 | 6,940.00 | -1.14% | 600 |
| May 19, 2026 | 6,780.00 | 7,020.00 | 6,780.00 | 7,020.00 | 7,020.00 | 3.85% | 3,200 |
| May 18, 2026 | 6,820.00 | 6,820.00 | 6,710.00 | 6,760.00 | 6,760.00 | -1.02% | 1,800 |
| May 15, 2026 | 6,870.00 | 6,950.00 | 6,700.00 | 6,830.00 | 6,830.00 | -0.29% | 5,900 |
| May 14, 2026 | 7,070.00 | 7,140.00 | 6,850.00 | 6,850.00 | 6,850.00 | -3.11% | 3,700 |
| May 13, 2026 | 7,140.00 | 7,140.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.98% | 800 |
| May 12, 2026 | 7,150.00 | 7,150.00 | 7,110.00 | 7,140.00 | 7,140.00 | -0.14% | 900 |
| May 11, 2026 | 7,100.00 | 7,150.00 | 7,080.00 | 7,150.00 | 7,150.00 | - | 300 |
| May 8, 2026 | 7,100.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.70% | 200 |
| May 7, 2026 | 7,170.00 | 7,180.00 | 7,080.00 | 7,100.00 | 7,100.00 | 0.42% | 1,200 |
| May 1, 2026 | 7,090.00 | 7,120.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.84% | 1,200 |
| Apr 30, 2026 | 7,080.00 | 7,130.00 | 7,050.00 | 7,130.00 | 7,130.00 | 0.71% | 700 |
| Apr 28, 2026 | 7,180.00 | 7,180.00 | 7,030.00 | 7,080.00 | 7,080.00 | -0.35% | 3,500 |
| Apr 27, 2026 | 7,170.00 | 7,250.00 | 7,170.00 | 7,180.00 | 7,105.00 | 0.42% | 700 |
| Apr 24, 2026 | 7,120.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,075.31 | 0.42% | 800 |
| Apr 23, 2026 | 7,220.00 | 7,250.00 | 7,120.00 | 7,120.00 | 7,045.63 | -1.79% | 4,100 |
| Apr 22, 2026 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | 7,174.27 | -1.09% | 2,700 |
| Apr 21, 2026 | 7,350.00 | 7,440.00 | 7,330.00 | 7,330.00 | 7,253.43 | -0.27% | 2,100 |
| Apr 20, 2026 | 7,390.00 | 7,430.00 | 7,350.00 | 7,350.00 | 7,273.22 | -0.68% | 1,600 |
| Apr 17, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,322.70 | - | 1,800 |
| Apr 16, 2026 | 7,380.00 | 7,440.00 | 7,380.00 | 7,400.00 | 7,322.70 | 0.27% | 1,700 |
| Apr 15, 2026 | 7,360.00 | 7,380.00 | 7,360.00 | 7,380.00 | 7,302.91 | 1.37% | 900 |
| Apr 14, 2026 | 7,300.00 | 7,390.00 | 7,230.00 | 7,280.00 | 7,203.96 | -0.27% | 1,900 |
| Apr 13, 2026 | 7,350.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,223.75 | -0.95% | 3,200 |