Sotoh Co., Ltd. (TYO:3571)
Japan · Delayed Price · Currency is JPY 766.00
+4.00 (0.52%)
Oct 22, 2025, 11:30 AM JST
Sotoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | - | - | 9,000 |
| Oct 21, 2025 | 763.00 | 771.00 | 759.00 | 762.00 | 762.00 | -0.13% | 8,700 |
| Oct 20, 2025 | 765.00 | 769.00 | 761.00 | 763.00 | 763.00 | 0.66% | 4,200 |
| Oct 17, 2025 | 774.00 | 774.00 | 750.00 | 758.00 | 758.00 | -1.94% | 13,700 |
| Oct 16, 2025 | 775.00 | 780.00 | 760.00 | 773.00 | 773.00 | 0.52% | 7,800 |
| Oct 15, 2025 | 751.00 | 771.00 | 751.00 | 769.00 | 769.00 | 2.40% | 5,800 |
| Oct 14, 2025 | 751.00 | 761.00 | 750.00 | 751.00 | 751.00 | -1.96% | 14,000 |
| Oct 10, 2025 | 780.00 | 780.00 | 766.00 | 766.00 | 766.00 | -1.79% | 4,600 |
| Oct 9, 2025 | 782.00 | 784.00 | 771.00 | 780.00 | 780.00 | -0.26% | 7,500 |
| Oct 8, 2025 | 781.00 | 787.00 | 777.00 | 782.00 | 782.00 | 0.26% | 7,500 |
| Oct 7, 2025 | 781.00 | 784.00 | 779.00 | 780.00 | 780.00 | -0.51% | 18,900 |
| Oct 6, 2025 | 783.00 | 785.00 | 777.00 | 784.00 | 784.00 | 1.95% | 17,500 |
| Oct 3, 2025 | 762.00 | 784.00 | 762.00 | 769.00 | 769.00 | -0.13% | 11,500 |
| Oct 2, 2025 | 770.00 | 770.00 | 759.00 | 770.00 | 770.00 | -1.03% | 9,800 |
| Oct 1, 2025 | 784.00 | 784.00 | 778.00 | 778.00 | 778.00 | -0.77% | 8,100 |
| Sep 30, 2025 | 786.00 | 786.00 | 782.00 | 784.00 | 784.00 | -0.25% | 6,800 |
| Sep 29, 2025 | 790.00 | 790.00 | 782.00 | 786.00 | 786.00 | -1.38% | 13,900 |
| Sep 26, 2025 | 800.00 | 802.00 | 796.00 | 797.00 | 782.00 | -0.25% | 15,100 |
| Sep 25, 2025 | 800.00 | 802.00 | 798.00 | 799.00 | 783.96 | - | 12,500 |
| Sep 24, 2025 | 804.00 | 804.00 | 799.00 | 799.00 | 783.96 | - | 10,000 |
| Sep 22, 2025 | 802.00 | 804.00 | 799.00 | 799.00 | 783.96 | -0.37% | 5,000 |
| Sep 19, 2025 | 800.00 | 802.00 | 795.00 | 802.00 | 786.91 | 0.38% | 12,300 |
| Sep 18, 2025 | 797.00 | 799.00 | 793.00 | 799.00 | 783.96 | 0.88% | 8,100 |
| Sep 17, 2025 | 802.00 | 804.00 | 792.00 | 792.00 | 777.09 | -0.75% | 35,200 |
| Sep 16, 2025 | 795.00 | 801.00 | 795.00 | 798.00 | 782.98 | -0.13% | 35,200 |
| Sep 12, 2025 | 794.00 | 803.00 | 794.00 | 799.00 | 783.96 | 0.50% | 10,400 |
| Sep 11, 2025 | 796.00 | 801.00 | 795.00 | 795.00 | 780.04 | -0.13% | 10,400 |
| Sep 10, 2025 | 798.00 | 800.00 | 793.00 | 796.00 | 781.02 | 0.13% | 13,700 |
| Sep 9, 2025 | 798.00 | 799.00 | 795.00 | 795.00 | 780.04 | -0.38% | 4,600 |
| Sep 8, 2025 | 794.00 | 800.00 | 791.00 | 798.00 | 782.98 | 1.01% | 9,000 |
| Sep 5, 2025 | 788.00 | 794.00 | 788.00 | 790.00 | 775.13 | 0.25% | 7,700 |
| Sep 4, 2025 | 786.00 | 790.00 | 780.00 | 788.00 | 773.17 | 0.64% | 8,000 |
| Sep 3, 2025 | 784.00 | 790.00 | 783.00 | 783.00 | 768.26 | -0.89% | 9,800 |
| Sep 2, 2025 | 784.00 | 790.00 | 784.00 | 790.00 | 775.13 | 0.77% | 6,900 |
| Sep 1, 2025 | 783.00 | 788.00 | 783.00 | 784.00 | 769.25 | -0.51% | 11,900 |
| Aug 29, 2025 | 783.00 | 788.00 | 777.00 | 788.00 | 773.17 | 0.64% | 10,600 |
| Aug 28, 2025 | 775.00 | 783.00 | 771.00 | 783.00 | 768.26 | 0.64% | 8,200 |
| Aug 27, 2025 | 785.00 | 785.00 | 777.00 | 778.00 | 763.36 | -1.02% | 14,400 |
| Aug 26, 2025 | 786.00 | 790.00 | 780.00 | 786.00 | 771.21 | -0.25% | 11,600 |
| Aug 25, 2025 | 795.00 | 795.00 | 787.00 | 788.00 | 773.17 | -0.38% | 7,100 |
| Aug 22, 2025 | 787.00 | 795.00 | 785.00 | 791.00 | 776.11 | 0.51% | 10,000 |
| Aug 21, 2025 | 792.00 | 792.00 | 786.00 | 787.00 | 772.19 | -0.51% | 8,500 |
| Aug 20, 2025 | 791.00 | 793.00 | 787.00 | 791.00 | 776.11 | 0.13% | 9,700 |
| Aug 19, 2025 | 793.00 | 795.00 | 790.00 | 790.00 | 775.13 | -0.50% | 8,400 |
| Aug 18, 2025 | 794.00 | 800.00 | 790.00 | 794.00 | 779.06 | 0.38% | 17,300 |
| Aug 15, 2025 | 788.00 | 797.00 | 788.00 | 791.00 | 776.11 | 0.64% | 10,500 |
| Aug 14, 2025 | 785.00 | 795.00 | 783.00 | 786.00 | 771.21 | -0.88% | 11,900 |
| Aug 13, 2025 | 796.00 | 800.00 | 791.00 | 793.00 | 778.08 | -0.38% | 22,500 |
| Aug 12, 2025 | 804.00 | 804.00 | 795.00 | 796.00 | 781.02 | 0.25% | 12,600 |
| Aug 8, 2025 | 805.00 | 805.00 | 783.00 | 794.00 | 779.06 | -0.38% | 20,400 |