Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,190.00
+24.00 (1.11%)
Oct 31, 2025, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,176.002,190.002,152.002,190.002,190.001.11%95,600
Oct 30, 20252,165.002,179.002,151.002,166.002,166.000.32%268,000
Oct 29, 20252,197.002,200.002,149.002,159.002,159.00-2.09%73,400
Oct 28, 20252,267.002,267.002,198.002,205.002,205.00-3.25%67,800
Oct 27, 20252,260.002,279.002,258.002,279.002,279.001.74%66,600
Oct 24, 20252,267.002,267.002,230.002,240.002,240.00-1.19%90,100
Oct 23, 20252,226.002,272.002,221.002,267.002,267.002.44%101,100
Oct 22, 20252,210.002,231.002,202.002,213.002,213.000.59%157,200
Oct 21, 20252,213.002,222.002,193.002,200.002,200.00-0.50%60,300
Oct 20, 20252,212.002,223.002,194.002,211.002,211.001.52%64,500
Oct 17, 20252,186.002,195.002,169.002,178.002,178.00-0.68%57,300
Oct 16, 20252,195.002,204.002,173.002,193.002,193.00-0.09%65,800
Oct 15, 20252,175.002,201.002,164.002,195.002,195.002.09%65,300
Oct 14, 20252,157.002,184.002,132.002,150.002,150.00-1.96%93,100
Oct 10, 20252,194.002,217.002,187.002,193.002,193.00-1.13%83,800
Oct 9, 20252,192.002,218.002,188.002,218.002,218.000.82%71,900
Oct 8, 20252,239.002,253.002,193.002,200.002,200.00-1.74%86,600
Oct 7, 20252,218.002,247.002,192.002,239.002,239.000.99%74,500
Oct 6, 20252,244.002,249.002,215.002,217.002,217.000.41%56,200
Oct 3, 20252,180.002,213.002,177.002,208.002,208.001.38%91,900
Oct 2, 20252,180.002,196.002,154.002,178.002,178.000.05%100,100
Oct 1, 20252,246.002,246.002,171.002,177.002,177.00-4.01%114,800
Sep 30, 20252,268.002,273.002,239.002,268.002,268.00-67,400
Sep 29, 20252,301.002,307.002,267.002,268.002,268.00-2.83%65,700
Sep 26, 20252,309.002,336.002,307.002,334.002,296.001.13%79,700
Sep 25, 20252,353.002,353.002,308.002,308.002,270.42-1.54%119,000
Sep 24, 20252,350.002,356.002,323.002,344.002,305.840.30%99,100
Sep 22, 20252,340.002,349.002,329.002,337.002,298.95-0.21%103,800
Sep 19, 20252,322.002,342.002,306.002,342.002,303.871.56%194,100
Sep 18, 20252,300.002,317.002,297.002,306.002,268.460.65%84,300
Sep 17, 20252,309.002,309.002,279.002,291.002,253.70-1.16%84,300
Sep 16, 20252,266.002,318.002,263.002,318.002,280.261.89%64,400
Sep 12, 20252,315.002,317.002,273.002,275.002,237.96-1.04%70,900
Sep 11, 20252,315.002,321.002,284.002,299.002,261.57-0.69%73,900
Sep 10, 20252,315.002,328.002,309.002,315.002,277.31-54,200
Sep 9, 20252,335.002,350.002,308.002,315.002,277.31-0.47%72,300
Sep 8, 20252,319.002,330.002,300.002,326.002,288.130.78%74,100
Sep 5, 20252,285.002,319.002,281.002,308.002,270.421.32%114,000
Sep 4, 20252,275.002,281.002,242.002,278.002,240.910.49%64,100
Sep 3, 20252,270.002,289.002,265.002,267.002,230.090.31%73,600
Sep 2, 20252,265.002,276.002,253.002,260.002,223.200.31%69,400
Sep 1, 20252,257.002,263.002,235.002,253.002,216.320.09%63,100
Aug 29, 20252,238.002,262.002,236.002,251.002,214.350.63%79,100
Aug 28, 20252,236.002,250.002,223.002,237.002,200.580.09%74,100
Aug 27, 20252,235.002,237.002,217.002,235.002,198.61-0.09%91,800
Aug 26, 20252,242.002,256.002,233.002,237.002,200.580.09%93,700
Aug 25, 20252,265.002,269.002,233.002,235.002,198.61-0.49%113,900
Aug 22, 20252,218.002,262.002,210.002,246.002,209.441.72%149,300
Aug 21, 20252,163.002,215.002,152.002,208.002,172.052.22%105,700
Aug 20, 20252,169.002,175.002,160.002,160.002,124.84-0.46%60,600