Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,275.00
-24.00 (-1.04%)
Sep 12, 2025, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,315.002,317.002,273.002,275.002,275.00-1.04%70,900
Sep 11, 20252,315.002,321.002,284.002,299.002,299.00-0.69%73,900
Sep 10, 20252,315.002,328.002,309.002,315.002,315.00-54,200
Sep 9, 20252,335.002,350.002,308.002,315.002,315.00-0.47%72,300
Sep 8, 20252,319.002,330.002,300.002,326.002,326.000.78%74,100
Sep 5, 20252,285.002,319.002,281.002,308.002,308.001.32%114,000
Sep 4, 20252,275.002,281.002,242.002,278.002,278.000.49%64,100
Sep 3, 20252,270.002,289.002,265.002,267.002,267.000.31%73,600
Sep 2, 20252,265.002,276.002,253.002,260.002,260.000.31%69,400
Sep 1, 20252,257.002,263.002,235.002,253.002,253.000.09%63,100
Aug 29, 20252,238.002,262.002,236.002,251.002,251.000.63%79,100
Aug 28, 20252,236.002,250.002,223.002,237.002,237.000.09%74,100
Aug 27, 20252,235.002,237.002,217.002,235.002,235.00-0.09%91,800
Aug 26, 20252,242.002,256.002,233.002,237.002,237.000.09%93,700
Aug 25, 20252,265.002,269.002,233.002,235.002,235.00-0.49%113,900
Aug 22, 20252,218.002,262.002,210.002,246.002,246.001.72%149,300
Aug 21, 20252,163.002,215.002,152.002,208.002,208.002.22%105,700
Aug 20, 20252,169.002,175.002,160.002,160.002,160.00-0.46%60,600
Aug 19, 20252,165.002,173.002,156.002,170.002,170.000.32%70,600
Aug 18, 20252,114.002,172.002,112.002,163.002,163.002.22%169,800
Aug 15, 20252,113.002,123.002,104.002,116.002,116.000.05%95,900
Aug 14, 20252,115.002,123.002,097.002,115.002,115.00-0.19%158,600
Aug 13, 20252,129.002,153.002,114.002,119.002,119.00-4.46%330,000
Aug 12, 20252,227.002,236.002,211.002,218.002,218.00-0.40%133,600
Aug 8, 20252,208.002,238.002,208.002,227.002,227.000.91%77,900
Aug 7, 20252,213.002,222.002,203.002,207.002,207.00-90,200
Aug 6, 20252,191.002,212.002,186.002,207.002,207.000.73%74,100
Aug 5, 20252,183.002,212.002,174.002,191.002,191.000.97%93,600
Aug 4, 20252,136.002,175.002,134.002,170.002,170.00-0.32%68,800
Aug 1, 20252,154.002,180.002,149.002,177.002,177.001.63%100,600
Jul 31, 20252,142.002,156.002,116.002,142.002,142.00-106,700
Jul 30, 20252,138.002,148.002,132.002,142.002,142.000.47%70,800
Jul 29, 20252,131.002,135.002,119.002,132.002,132.00-0.51%51,400
Jul 28, 20252,138.002,149.002,131.002,143.002,143.000.23%44,500
Jul 25, 20252,121.002,143.002,110.002,138.002,138.00-0.47%131,700
Jul 24, 20252,125.002,150.002,117.002,148.002,148.001.51%102,000
Jul 23, 20252,084.002,125.002,074.002,116.002,116.002.32%132,100
Jul 22, 20252,073.002,088.002,067.002,068.002,068.00-0.77%71,400
Jul 18, 20252,095.002,097.002,075.002,084.002,084.00-0.38%45,700
Jul 17, 20252,081.002,102.002,076.002,092.002,092.000.58%64,400
Jul 16, 20252,096.002,098.002,066.002,080.002,080.00-0.62%96,500
Jul 15, 20252,095.002,106.002,080.002,093.002,093.000.72%120,800
Jul 14, 20252,080.002,088.002,071.002,078.002,078.00-0.10%105,300
Jul 11, 20252,084.002,099.002,072.002,080.002,080.000.73%177,100
Jul 10, 20252,089.002,099.002,062.002,065.002,065.00-0.77%117,100
Jul 9, 20252,057.002,093.002,052.002,081.002,081.001.22%133,200
Jul 8, 20252,059.002,069.002,050.002,056.002,056.00-0.15%80,200
Jul 7, 20252,055.002,067.002,044.002,059.002,059.000.39%68,300
Jul 4, 20252,058.002,058.002,045.002,051.002,051.00-0.34%45,100
Jul 3, 20252,050.002,062.002,039.002,058.002,058.000.34%86,000