Sotoh Co., Ltd. (TYO:3571)
Japan · Delayed Price · Currency is JPY 705.00
-2.00 (-0.28%)
Apr 17, 2026, 10:46 AM JST
Sotoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 707.00 | 708.00 | 705.00 | 707.00 | - | 0.43% | 700 |
| 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 | -5.40% | 39,400 |
| Mar 27, 2026 | 795.00 | 795.00 | 765.00 | 778.00 | 753.00 | -2.14% | 42,900 |
| Mar 26, 2026 | 795.00 | 795.00 | 792.00 | 795.00 | 769.45 | - | 3,000 |
| Mar 25, 2026 | 793.00 | 795.00 | 786.00 | 795.00 | 769.45 | 0.76% | 8,100 |
| Mar 24, 2026 | 791.00 | 793.00 | 785.00 | 789.00 | 763.65 | 0.64% | 4,700 |
| Mar 23, 2026 | 795.00 | 795.00 | 780.00 | 784.00 | 758.81 | -1.38% | 11,300 |
| Mar 19, 2026 | 795.00 | 798.00 | 795.00 | 795.00 | 769.45 | -0.13% | 2,500 |
| Mar 18, 2026 | 803.00 | 803.00 | 794.00 | 796.00 | 770.42 | - | 3,200 |
| Mar 17, 2026 | 797.00 | 805.00 | 796.00 | 796.00 | 770.42 | - | 2,600 |
| Mar 16, 2026 | 787.00 | 822.00 | 787.00 | 796.00 | 770.42 | 0.13% | 9,000 |
| Mar 13, 2026 | 794.00 | 800.00 | 794.00 | 795.00 | 769.45 | - | 1,400 |
| Mar 12, 2026 | 790.00 | 825.00 | 786.00 | 795.00 | 769.45 | -0.13% | 14,200 |
| Mar 11, 2026 | 795.00 | 801.00 | 789.00 | 796.00 | 770.42 | 0.13% | 6,800 |
| Mar 10, 2026 | 797.00 | 797.00 | 792.00 | 795.00 | 769.45 | - | 3,200 |
| Mar 9, 2026 | 799.00 | 803.00 | 785.00 | 795.00 | 769.45 | -0.13% | 16,200 |
| Mar 6, 2026 | 794.00 | 800.00 | 794.00 | 796.00 | 770.42 | 0.38% | 2,000 |
| Mar 5, 2026 | 795.00 | 802.00 | 793.00 | 793.00 | 767.52 | 0.13% | 5,700 |
| Mar 4, 2026 | 785.00 | 802.00 | 783.00 | 792.00 | 766.55 | 0.25% | 20,800 |
| Mar 3, 2026 | 798.00 | 798.00 | 788.00 | 790.00 | 764.61 | -0.75% | 16,300 |
| Mar 2, 2026 | 800.00 | 800.00 | 790.00 | 796.00 | 770.42 | -1.00% | 25,900 |
| Feb 27, 2026 | 803.00 | 806.00 | 800.00 | 804.00 | 778.16 | 0.50% | 12,100 |
| Feb 26, 2026 | 797.00 | 803.00 | 797.00 | 800.00 | 774.29 | 0.25% | 3,200 |
| Feb 25, 2026 | 798.00 | 800.00 | 795.00 | 798.00 | 772.36 | -0.25% | 4,200 |
| Feb 24, 2026 | 804.00 | 804.00 | 797.00 | 800.00 | 774.29 | 0.50% | 7,600 |
| Feb 20, 2026 | 803.00 | 803.00 | 796.00 | 796.00 | 770.42 | -1.00% | 4,100 |
| Feb 19, 2026 | 800.00 | 806.00 | 795.00 | 804.00 | 778.16 | 0.50% | 6,000 |
| Feb 18, 2026 | 791.00 | 800.00 | 791.00 | 800.00 | 774.29 | 1.27% | 9,800 |
| Feb 17, 2026 | 792.00 | 792.00 | 788.00 | 790.00 | 764.61 | -0.25% | 3,700 |
| Feb 16, 2026 | 796.00 | 796.00 | 788.00 | 792.00 | 766.55 | 0.89% | 4,700 |
| Feb 13, 2026 | 780.00 | 791.00 | 779.00 | 785.00 | 759.78 | -0.76% | 13,400 |
| Feb 12, 2026 | 807.00 | 820.00 | 777.00 | 791.00 | 765.58 | -1.74% | 58,200 |
| Feb 10, 2026 | 813.00 | 813.00 | 805.00 | 805.00 | 779.13 | -0.37% | 10,300 |
| Feb 9, 2026 | 814.00 | 814.00 | 805.00 | 808.00 | 782.04 | 0.50% | 7,200 |
| Feb 6, 2026 | 799.00 | 804.00 | 799.00 | 804.00 | 778.16 | 0.63% | 5,900 |
| Feb 5, 2026 | 797.00 | 799.00 | 795.00 | 799.00 | 773.33 | 1.01% | 6,100 |
| Feb 4, 2026 | 793.00 | 793.00 | 788.00 | 791.00 | 765.58 | 0.38% | 7,500 |
| Feb 3, 2026 | 796.00 | 799.00 | 787.00 | 788.00 | 762.68 | 0.38% | 9,000 |