Sotoh Co., Ltd. (TYO:3571)
Japan · Delayed Price · Currency is JPY 796.00
+3.00 (0.38%)
At close: Mar 6, 2026
Sotoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 805.00 | 808.00 | 799.00 | 799.00 | 799.00 | -0.37% | 16,600 |
| Jan 9, 2026 | 800.00 | 802.00 | 798.00 | 802.00 | 802.00 | -0.12% | 5,600 |
| Jan 8, 2026 | 800.00 | 803.00 | 800.00 | 803.00 | 803.00 | 0.38% | 4,400 |
| Jan 7, 2026 | 801.00 | 804.00 | 797.00 | 800.00 | 800.00 | -0.12% | 18,500 |
| Jan 6, 2026 | 807.00 | 809.00 | 801.00 | 801.00 | 801.00 | -0.62% | 11,400 |
| Jan 5, 2026 | 799.00 | 806.00 | 794.00 | 806.00 | 806.00 | 1.38% | 18,100 |
| Dec 30, 2025 | 790.00 | 795.00 | 788.00 | 795.00 | 795.00 | 0.63% | 6,500 |
| Dec 29, 2025 | 776.00 | 790.00 | 775.00 | 790.00 | 790.00 | 1.94% | 15,800 |
| Dec 26, 2025 | 771.00 | 775.00 | 770.00 | 775.00 | 775.00 | 0.52% | 15,200 |
| Dec 25, 2025 | 772.00 | 775.00 | 769.00 | 771.00 | 771.00 | 0.13% | 12,300 |
| Dec 24, 2025 | 770.00 | 772.00 | 765.00 | 770.00 | 770.00 | -0.13% | 9,400 |
| Dec 23, 2025 | 769.00 | 772.00 | 768.00 | 771.00 | 771.00 | 0.26% | 10,000 |
| Dec 22, 2025 | 775.00 | 775.00 | 768.00 | 769.00 | 769.00 | -0.13% | 5,200 |
| Dec 19, 2025 | 773.00 | 773.00 | 768.00 | 770.00 | 770.00 | -0.52% | 4,900 |