Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,380.00
+58.00 (2.50%)
Feb 16, 2026, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 25, 20252,426.002,435.002,414.002,415.002,415.00-0.08%86,000
Dec 24, 20252,449.002,451.002,410.002,417.002,417.00-1.31%62,800
Dec 23, 20252,431.002,459.002,431.002,449.002,449.000.20%57,100
Dec 22, 20252,423.002,453.002,403.002,444.002,444.001.12%87,900
Dec 19, 20252,400.002,425.002,399.002,417.002,417.000.37%66,800
Dec 18, 20252,413.002,430.002,382.002,408.002,408.00-0.21%71,800
Dec 17, 20252,444.002,444.002,400.002,413.002,413.00-1.87%111,400
Dec 16, 20252,529.002,565.002,451.002,459.002,459.00-2.77%183,700
Dec 15, 20252,424.002,530.002,409.002,529.002,529.007.66%312,200
Dec 12, 20252,309.002,349.002,296.002,349.002,349.003.12%77,300
Dec 11, 20252,314.002,315.002,278.002,278.002,278.00-1.00%33,300
Dec 10, 20252,312.002,319.002,300.002,301.002,301.000.04%58,600
Dec 9, 20252,265.002,310.002,255.002,300.002,300.001.37%68,100
Dec 8, 20252,251.002,273.002,251.002,269.002,269.001.02%59,300
Dec 5, 20252,269.002,293.002,241.002,246.002,246.00-2.43%50,900
Dec 4, 20252,267.002,308.002,267.002,302.002,302.001.14%48,900
Dec 3, 20252,281.002,298.002,276.002,276.002,276.00-0.61%69,700
Dec 2, 20252,300.002,300.002,265.002,290.002,290.00-0.39%93,600