Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,329.00
-23.00 (-0.98%)
Mar 13, 2026, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,325.002,344.002,312.002,318.00--1.45%43,300
Mar 12, 20262,375.002,386.002,345.002,352.002,352.00-0.88%73,900
Mar 11, 20262,371.002,391.002,366.002,373.002,373.001.15%36,000
Mar 10, 20262,357.002,362.002,331.002,346.002,346.001.38%62,000
Mar 9, 20262,304.002,338.002,285.002,314.002,314.00-4.26%91,500
Mar 6, 20262,396.002,425.002,388.002,417.002,417.00-0.17%41,300
Mar 5, 20262,409.002,462.002,396.002,421.002,421.002.67%65,800
Mar 4, 20262,383.002,425.002,334.002,358.002,358.00-3.08%94,000
Mar 3, 20262,465.002,498.002,415.002,433.002,433.00-2.60%81,900
Mar 2, 20262,461.002,508.002,446.002,498.002,498.00-0.08%72,300
Feb 27, 20262,500.002,508.002,480.002,500.002,500.000.44%59,900
Feb 26, 20262,468.002,516.002,468.002,489.002,489.001.01%92,600
Feb 25, 20262,488.002,489.002,438.002,464.002,464.000.16%105,100
Feb 24, 20262,442.002,490.002,433.002,460.002,460.001.44%81,600
Feb 20, 20262,426.002,433.002,392.002,425.002,425.00-1.02%52,800
Feb 19, 20262,401.002,457.002,401.002,450.002,450.002.04%106,500
Feb 18, 20262,400.002,417.002,396.002,401.002,401.000.80%63,300
Feb 17, 20262,394.002,407.002,362.002,382.002,382.000.08%51,400
Feb 16, 20262,325.002,395.002,312.002,380.002,380.002.50%98,500
Feb 13, 20262,366.002,395.002,301.002,322.002,322.00-3.89%118,100
Feb 12, 20262,414.002,433.002,405.002,416.002,416.00-0.21%91,300
Feb 10, 20262,404.002,431.002,404.002,421.002,421.001.09%73,300
Feb 9, 20262,418.002,420.002,386.002,395.002,395.001.14%50,800
Feb 6, 20262,360.002,376.002,345.002,368.002,368.000.13%57,000
Feb 5, 20262,385.002,385.002,359.002,365.002,365.000.25%61,800
Feb 4, 20262,342.002,378.002,342.002,359.002,359.000.13%70,400
Feb 3, 20262,333.002,383.002,321.002,356.002,356.002.08%100,300
Feb 2, 20262,318.002,339.002,307.002,308.002,308.00-0.35%74,100
Jan 30, 20262,288.002,316.002,277.002,316.002,316.001.71%40,500
Jan 29, 20262,270.002,281.002,245.002,277.002,277.00-0.39%71,400
Jan 28, 20262,320.002,320.002,286.002,286.002,286.00-2.06%58,900
Jan 27, 20262,322.002,348.002,316.002,334.002,334.00-0.09%54,200
Jan 26, 20262,351.002,353.002,330.002,336.002,336.00-2.71%76,600
Jan 23, 20262,408.002,410.002,385.002,401.002,401.00-0.58%78,000
Jan 22, 20262,384.002,422.002,382.002,415.002,415.001.90%58,600
Jan 21, 20262,355.002,373.002,335.002,370.002,370.00-0.67%61,000
Jan 20, 20262,435.002,446.002,385.002,386.002,386.00-1.32%70,500
Jan 19, 20262,424.002,432.002,390.002,418.002,418.000.04%47,100
Jan 16, 20262,402.002,423.002,391.002,417.002,417.000.08%46,200
Jan 15, 20262,407.002,416.002,392.002,415.002,415.000.12%52,600
Jan 14, 20262,400.002,430.002,400.002,412.002,412.000.17%61,800
Jan 13, 20262,406.002,419.002,390.002,408.002,408.000.96%66,300
Jan 9, 20262,393.002,400.002,373.002,385.002,385.000.46%41,100
Jan 8, 20262,385.002,400.002,369.002,374.002,374.00-1.33%55,500
Jan 7, 20262,353.002,423.002,351.002,406.002,406.000.88%84,100
Jan 6, 20262,381.002,403.002,367.002,385.002,385.001.32%56,900
Jan 5, 20262,393.002,415.002,336.002,354.002,354.00-1.96%99,200
Dec 30, 20252,413.002,424.002,401.002,401.002,401.00-0.41%45,000
Dec 29, 20252,401.002,411.002,389.002,411.002,411.000.58%47,100
Dec 26, 20252,411.002,414.002,385.002,397.002,397.00-0.75%58,000