Sotoh Co., Ltd. (TYO:3571)
Japan · Delayed Price · Currency is JPY 702.00
+4.00 (0.57%)
May 28, 2026, 3:30 PM JST
Sotoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 703.00 | 703.00 | 695.00 | 698.00 | 698.00 | -0.14% | 3,000 |
| May 26, 2026 | 699.00 | 701.00 | 698.00 | 699.00 | 699.00 | 0.29% | 2,100 |
| May 25, 2026 | 705.00 | 707.00 | 697.00 | 697.00 | 697.00 | -0.14% | 5,800 |
| May 22, 2026 | 702.00 | 702.00 | 697.00 | 698.00 | 698.00 | 0.29% | 2,700 |
| May 21, 2026 | 702.00 | 702.00 | 696.00 | 696.00 | 696.00 | - | 3,700 |
| May 20, 2026 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.14% | 5,400 |
| May 19, 2026 | 702.00 | 702.00 | 695.00 | 697.00 | 697.00 | - | 7,000 |
| May 18, 2026 | 700.00 | 723.00 | 695.00 | 697.00 | 697.00 | -0.43% | 5,400 |
| May 15, 2026 | 698.00 | 706.00 | 698.00 | 700.00 | 700.00 | 0.14% | 5,900 |
| May 14, 2026 | 700.00 | 707.00 | 699.00 | 699.00 | 699.00 | -0.14% | 9,100 |
| May 13, 2026 | 700.00 | 703.00 | 698.00 | 700.00 | 700.00 | -2.10% | 16,600 |
| May 12, 2026 | 701.00 | 715.00 | 701.00 | 715.00 | 715.00 | 1.85% | 10,500 |
| May 11, 2026 | 703.00 | 704.00 | 701.00 | 702.00 | 702.00 | -0.14% | 6,400 |
| May 8, 2026 | 702.00 | 709.00 | 702.00 | 703.00 | 703.00 | - | 5,000 |
| May 7, 2026 | 703.00 | 706.00 | 701.00 | 703.00 | 703.00 | - | 5,300 |
| May 1, 2026 | 705.00 | 705.00 | 701.00 | 703.00 | 703.00 | -0.28% | 4,000 |
| Apr 30, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.28% | 4,800 |
| Apr 28, 2026 | 701.00 | 703.00 | 701.00 | 703.00 | 703.00 | 0.29% | 2,500 |
| Apr 27, 2026 | 705.00 | 705.00 | 701.00 | 701.00 | 701.00 | -0.43% | 1,600 |
| Apr 24, 2026 | 702.00 | 707.00 | 702.00 | 704.00 | 704.00 | 0.14% | 1,600 |
| Apr 23, 2026 | 705.00 | 708.00 | 702.00 | 703.00 | 703.00 | -0.99% | 4,400 |
| Apr 22, 2026 | 714.00 | 714.00 | 708.00 | 710.00 | 710.00 | -0.84% | 3,800 |
| Apr 21, 2026 | 714.00 | 719.00 | 710.00 | 716.00 | 716.00 | 0.85% | 5,100 |
| Apr 20, 2026 | 709.00 | 710.00 | 707.00 | 710.00 | 710.00 | 0.42% | 1,500 |
| Apr 17, 2026 | 707.00 | 707.00 | 705.00 | 707.00 | 707.00 | - | 3,300 |
| Apr 16, 2026 | 707.00 | 708.00 | 705.00 | 707.00 | 707.00 | 0.43% | 4,500 |
| Apr 15, 2026 | 706.00 | 709.00 | 702.00 | 704.00 | 704.00 | -0.28% | 9,800 |
| Apr 14, 2026 | 708.00 | 712.00 | 702.00 | 706.00 | 706.00 | -0.14% | 9,500 |
| Apr 13, 2026 | 705.00 | 710.00 | 705.00 | 707.00 | 707.00 | 0.28% | 7,500 |
| Apr 10, 2026 | 706.00 | 706.00 | 702.00 | 705.00 | 705.00 | 0.28% | 9,400 |
| Apr 9, 2026 | 708.00 | 709.00 | 702.00 | 703.00 | 703.00 | -0.42% | 14,000 |
| Apr 8, 2026 | 708.00 | 711.00 | 700.00 | 706.00 | 706.00 | 0.28% | 30,800 |
| Apr 7, 2026 | 707.00 | 708.00 | 702.00 | 704.00 | 704.00 | 0.43% | 5,900 |
| Apr 6, 2026 | 696.00 | 706.00 | 696.00 | 701.00 | 701.00 | 1.15% | 22,600 |
| Apr 3, 2026 | 700.00 | 709.00 | 678.00 | 693.00 | 693.00 | -1.00% | 62,800 |
| Apr 2, 2026 | 727.00 | 732.00 | 683.00 | 700.00 | 700.00 | -3.18% | 77,400 |
| Apr 1, 2026 | 749.00 | 749.00 | 719.00 | 723.00 | 723.00 | -1.90% | 42,600 |
| Mar 31, 2026 | 740.00 | 750.00 | 716.00 | 737.00 | 737.00 | 0.14% | 32,700 |
| Mar 30, 2026 | 740.00 | 778.00 | 722.00 | 736.00 | 736.00 | -2.00% | 39,400 |
| Mar 27, 2026 | 795.00 | 795.00 | 765.00 | 778.00 | 751.00 | -2.14% | 42,900 |
| Mar 26, 2026 | 795.00 | 795.00 | 792.00 | 795.00 | 767.41 | - | 3,000 |
| Mar 25, 2026 | 793.00 | 795.00 | 786.00 | 795.00 | 767.41 | 0.76% | 8,100 |
| Mar 24, 2026 | 791.00 | 793.00 | 785.00 | 789.00 | 761.62 | 0.64% | 4,700 |
| Mar 23, 2026 | 795.00 | 795.00 | 780.00 | 784.00 | 756.79 | -1.38% | 11,300 |
| Mar 19, 2026 | 795.00 | 798.00 | 795.00 | 795.00 | 767.41 | -0.13% | 2,500 |
| Mar 18, 2026 | 803.00 | 803.00 | 794.00 | 796.00 | 768.38 | - | 3,200 |
| Mar 17, 2026 | 797.00 | 805.00 | 796.00 | 796.00 | 768.38 | - | 2,600 |
| Mar 16, 2026 | 787.00 | 822.00 | 787.00 | 796.00 | 768.38 | 0.13% | 9,000 |
| Mar 13, 2026 | 794.00 | 800.00 | 794.00 | 795.00 | 767.41 | - | 1,400 |
| Mar 12, 2026 | 790.00 | 825.00 | 786.00 | 795.00 | 767.41 | -0.13% | 14,200 |