Sotoh Co., Ltd. (TYO:3571)
Japan · Delayed Price · Currency is JPY 778.00
-17.00 (-2.14%)
Mar 27, 2026, 3:30 PM JST
Sotoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 795.00 | 795.00 | 765.00 | 778.00 | 778.00 | -2.14% | 42,900 |
| Mar 26, 2026 | 795.00 | 795.00 | 792.00 | 795.00 | 795.00 | - | 3,000 |
| Mar 25, 2026 | 793.00 | 795.00 | 786.00 | 795.00 | 795.00 | 0.76% | 8,100 |
| Mar 24, 2026 | 791.00 | 793.00 | 785.00 | 789.00 | 789.00 | 0.64% | 4,700 |
| Mar 23, 2026 | 795.00 | 795.00 | 780.00 | 784.00 | 784.00 | -1.38% | 11,300 |
| Mar 19, 2026 | 795.00 | 798.00 | 795.00 | 795.00 | 795.00 | -0.13% | 2,500 |
| Mar 18, 2026 | 803.00 | 803.00 | 794.00 | 796.00 | 796.00 | - | 3,200 |
| Mar 17, 2026 | 797.00 | 805.00 | 796.00 | 796.00 | 796.00 | - | 2,600 |
| Mar 16, 2026 | 787.00 | 822.00 | 787.00 | 796.00 | 796.00 | 0.13% | 9,000 |
| Mar 13, 2026 | 794.00 | 800.00 | 794.00 | 795.00 | 795.00 | - | 1,400 |
| Mar 12, 2026 | 790.00 | 825.00 | 786.00 | 795.00 | 795.00 | -0.13% | 14,200 |
| Mar 11, 2026 | 795.00 | 801.00 | 789.00 | 796.00 | 796.00 | 0.13% | 6,800 |
| Mar 10, 2026 | 797.00 | 797.00 | 792.00 | 795.00 | 795.00 | - | 3,200 |
| Mar 9, 2026 | 799.00 | 803.00 | 785.00 | 795.00 | 795.00 | -0.13% | 16,200 |
| Mar 6, 2026 | 794.00 | 800.00 | 794.00 | 796.00 | 796.00 | 0.38% | 2,000 |
| Mar 5, 2026 | 795.00 | 802.00 | 793.00 | 793.00 | 793.00 | 0.13% | 5,700 |
| Mar 4, 2026 | 785.00 | 802.00 | 783.00 | 792.00 | 792.00 | 0.25% | 20,800 |
| Mar 3, 2026 | 798.00 | 798.00 | 788.00 | 790.00 | 790.00 | -0.75% | 16,300 |
| Mar 2, 2026 | 800.00 | 800.00 | 790.00 | 796.00 | 796.00 | -1.00% | 25,900 |
| Feb 27, 2026 | 803.00 | 806.00 | 800.00 | 804.00 | 804.00 | 0.50% | 12,100 |
| Feb 26, 2026 | 797.00 | 803.00 | 797.00 | 800.00 | 800.00 | 0.25% | 3,200 |
| Feb 25, 2026 | 798.00 | 800.00 | 795.00 | 798.00 | 798.00 | -0.25% | 4,200 |
| Feb 24, 2026 | 804.00 | 804.00 | 797.00 | 800.00 | 800.00 | 0.50% | 7,600 |
| Feb 20, 2026 | 803.00 | 803.00 | 796.00 | 796.00 | 796.00 | -1.00% | 4,100 |
| Feb 19, 2026 | 800.00 | 806.00 | 795.00 | 804.00 | 804.00 | 0.50% | 6,000 |
| Feb 18, 2026 | 791.00 | 800.00 | 791.00 | 800.00 | 800.00 | 1.27% | 9,800 |
| Feb 17, 2026 | 792.00 | 792.00 | 788.00 | 790.00 | 790.00 | -0.25% | 3,700 |
| Feb 16, 2026 | 796.00 | 796.00 | 788.00 | 792.00 | 792.00 | 0.89% | 4,700 |
| Feb 13, 2026 | 780.00 | 791.00 | 779.00 | 785.00 | 785.00 | -0.76% | 13,400 |
| Feb 12, 2026 | 807.00 | 820.00 | 777.00 | 791.00 | 791.00 | -1.74% | 58,200 |
| Feb 10, 2026 | 813.00 | 813.00 | 805.00 | 805.00 | 805.00 | -0.37% | 10,300 |
| Feb 9, 2026 | 814.00 | 814.00 | 805.00 | 808.00 | 808.00 | 0.50% | 7,200 |
| Feb 6, 2026 | 799.00 | 804.00 | 799.00 | 804.00 | 804.00 | 0.63% | 5,900 |
| Feb 5, 2026 | 797.00 | 799.00 | 795.00 | 799.00 | 799.00 | 1.01% | 6,100 |
| Feb 4, 2026 | 793.00 | 793.00 | 788.00 | 791.00 | 791.00 | 0.38% | 7,500 |
| Feb 3, 2026 | 796.00 | 799.00 | 787.00 | 788.00 | 788.00 | 0.38% | 9,000 |
| Feb 2, 2026 | 804.00 | 808.00 | 783.00 | 785.00 | 785.00 | -2.36% | 19,500 |
| Jan 30, 2026 | 800.00 | 805.00 | 800.00 | 804.00 | 804.00 | -0.12% | 4,200 |
| Jan 29, 2026 | 807.00 | 807.00 | 800.00 | 805.00 | 805.00 | -0.12% | 5,200 |
| Jan 28, 2026 | 815.00 | 815.00 | 805.00 | 806.00 | 806.00 | -0.49% | 3,100 |
| Jan 27, 2026 | 814.00 | 815.00 | 807.00 | 810.00 | 810.00 | - | 6,100 |
| Jan 26, 2026 | 813.00 | 813.00 | 808.00 | 810.00 | 810.00 | -0.61% | 2,900 |
| Jan 23, 2026 | 821.00 | 821.00 | 809.00 | 815.00 | 815.00 | 0.37% | 8,800 |
| Jan 22, 2026 | 807.00 | 812.00 | 804.00 | 812.00 | 812.00 | 1.25% | 10,400 |
| Jan 21, 2026 | 803.00 | 805.00 | 801.00 | 802.00 | 802.00 | -0.50% | 5,800 |
| Jan 20, 2026 | 802.00 | 806.00 | 800.00 | 806.00 | 806.00 | 0.50% | 13,700 |
| Jan 19, 2026 | 807.00 | 807.00 | 801.00 | 802.00 | 802.00 | -0.25% | 9,200 |
| Jan 16, 2026 | 808.00 | 808.00 | 803.00 | 804.00 | 804.00 | -0.25% | 11,300 |
| Jan 15, 2026 | 804.00 | 806.00 | 803.00 | 806.00 | 806.00 | 0.25% | 7,300 |
| Jan 14, 2026 | 801.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.63% | 10,900 |