Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,274.00
+3.00 (0.13%)
Apr 3, 2026, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,280.002,288.002,264.002,264.00--0.31%26,300
Apr 2, 20262,288.002,322.002,263.002,271.002,271.00-0.74%52,600
Apr 1, 20262,306.002,306.002,267.002,288.002,288.002.51%72,500
Mar 31, 20262,223.002,263.002,223.002,232.002,232.00-0.09%91,000
Mar 30, 20262,186.002,240.002,176.002,234.002,234.00-3.12%81,300
Mar 27, 20262,310.002,313.002,289.002,306.002,268.00-0.17%98,600
Mar 26, 20262,336.002,336.002,281.002,310.002,271.93-0.73%42,400
Mar 25, 20262,325.002,340.002,308.002,327.002,288.651.48%71,800
Mar 24, 20262,294.002,294.002,271.002,293.002,255.212.83%43,800
Mar 23, 20262,249.002,249.002,213.002,230.002,193.25-2.19%85,000
Mar 19, 20262,328.002,328.002,280.002,280.002,242.43-3.63%58,700
Mar 18, 20262,333.002,366.002,333.002,366.002,327.011.41%53,100
Mar 17, 20262,332.002,350.002,326.002,333.002,294.560.26%32,800
Mar 16, 20262,318.002,343.002,315.002,327.002,288.65-0.09%47,600
Mar 13, 20262,325.002,344.002,312.002,329.002,290.62-0.98%59,100
Mar 12, 20262,375.002,386.002,345.002,352.002,313.24-0.88%73,900
Mar 11, 20262,371.002,391.002,366.002,373.002,333.901.15%36,000
Mar 10, 20262,357.002,362.002,331.002,346.002,307.341.38%62,000
Mar 9, 20262,304.002,338.002,285.002,314.002,275.87-4.26%91,500
Mar 6, 20262,396.002,425.002,388.002,417.002,377.17-0.17%41,300
Mar 5, 20262,409.002,462.002,396.002,421.002,381.102.67%65,800
Mar 4, 20262,383.002,425.002,334.002,358.002,319.14-3.08%94,000
Mar 3, 20262,465.002,498.002,415.002,433.002,392.91-2.60%81,900
Mar 2, 20262,461.002,508.002,446.002,498.002,456.84-0.08%72,300
Feb 27, 20262,500.002,508.002,480.002,500.002,458.800.44%59,900
Feb 26, 20262,468.002,516.002,468.002,489.002,447.981.01%92,600
Feb 25, 20262,488.002,489.002,438.002,464.002,423.400.16%105,100
Feb 24, 20262,442.002,490.002,433.002,460.002,419.461.44%81,600
Feb 20, 20262,426.002,433.002,392.002,425.002,385.04-1.02%52,800
Feb 19, 20262,401.002,457.002,401.002,450.002,409.632.04%106,500
Feb 18, 20262,400.002,417.002,396.002,401.002,361.430.80%63,300
Feb 17, 20262,394.002,407.002,362.002,382.002,342.750.08%51,400
Feb 16, 20262,325.002,395.002,312.002,380.002,340.782.50%98,500
Feb 13, 20262,366.002,395.002,301.002,322.002,283.74-3.89%118,100
Feb 12, 20262,414.002,433.002,405.002,416.002,376.19-0.21%91,300
Feb 10, 20262,404.002,431.002,404.002,421.002,381.101.09%73,300
Feb 9, 20262,418.002,420.002,386.002,395.002,355.531.14%50,800
Feb 6, 20262,360.002,376.002,345.002,368.002,328.980.13%57,000
Feb 5, 20262,385.002,385.002,359.002,365.002,326.030.25%61,800
Feb 4, 20262,342.002,378.002,342.002,359.002,320.130.13%70,400
Feb 3, 20262,333.002,383.002,321.002,356.002,317.182.08%100,300
Feb 2, 20262,318.002,339.002,307.002,308.002,269.97-0.35%74,100
Jan 30, 20262,288.002,316.002,277.002,316.002,277.841.71%40,500
Jan 29, 20262,270.002,281.002,245.002,277.002,239.48-0.39%71,400
Jan 28, 20262,320.002,320.002,286.002,286.002,248.33-2.06%58,900
Jan 27, 20262,322.002,348.002,316.002,334.002,295.54-0.09%54,200
Jan 26, 20262,351.002,353.002,330.002,336.002,297.51-2.71%76,600
Jan 23, 20262,408.002,410.002,385.002,401.002,361.43-0.58%78,000
Jan 22, 20262,384.002,422.002,382.002,415.002,375.201.90%58,600
Jan 21, 20262,355.002,373.002,335.002,370.002,330.95-0.67%61,000