Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,207.00
+16.00 (0.73%)
Aug 6, 2025, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20252,036.002,070.002,036.002,051.002,051.000.15%90,600
Jul 1, 20252,064.002,064.002,036.002,048.002,048.00-0.78%88,200
Jun 30, 20252,077.002,079.002,063.002,064.002,064.000.68%136,200
Jun 27, 20252,049.002,071.002,043.002,050.002,050.000.34%88,900
Jun 26, 20252,022.002,045.002,022.002,043.002,043.001.04%102,100
Jun 25, 20252,020.002,023.001,999.002,022.002,022.00-0.39%123,500
Jun 24, 20252,015.002,034.002,010.002,030.002,030.001.75%95,200
Jun 23, 20251,991.001,995.001,962.001,995.001,995.000.30%64,400
Jun 20, 20252,018.002,020.001,989.001,989.001,989.00-1.58%93,500
Jun 19, 20252,013.002,021.001,999.002,021.002,021.000.30%38,600
Jun 18, 20252,015.002,016.002,001.002,015.002,015.00-0.05%35,900
Jun 17, 20252,020.002,028.002,010.002,016.002,016.00-0.10%33,600
Jun 16, 20252,015.002,027.002,011.002,018.002,018.000.65%73,500
Jun 13, 20252,005.002,013.001,991.002,005.002,005.00-0.45%114,800
Jun 12, 20252,021.002,044.002,004.002,014.002,014.00-0.05%95,300
Jun 11, 20251,996.002,020.001,996.002,015.002,015.001.00%60,200
Jun 10, 20252,005.002,021.001,992.001,995.001,995.00-0.99%64,000
Jun 9, 20252,030.002,036.002,007.002,015.002,015.00-0.74%34,900
Jun 6, 20252,039.002,043.002,025.002,030.002,030.00-0.29%36,400
Jun 5, 20252,035.002,042.002,023.002,036.002,036.00-0.34%31,300
Jun 4, 20252,034.002,057.002,034.002,043.002,043.000.79%70,100
Jun 3, 20252,037.002,040.002,018.002,027.002,027.00-0.15%58,600
Jun 2, 20252,025.002,046.002,007.002,030.002,030.00-56,500
May 30, 20252,023.002,045.002,019.002,030.002,030.00-0.49%53,900
May 29, 20252,027.002,046.002,021.002,040.002,040.000.79%71,200
May 28, 20252,011.002,028.002,005.002,024.002,024.000.75%59,400