Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,608.00
-34.00 (-1.29%)
Nov 2, 2026, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,615.002,630.002,603.002,608.002,608.00-1.29%72,700
Oct 30, 20262,673.002,701.002,630.002,642.002,642.00-0.90%68,700
Oct 29, 20262,687.002,687.002,625.002,666.002,666.00-0.56%160,300
Oct 28, 20262,702.002,705.002,666.002,681.002,681.00-0.45%58,800
Oct 27, 20262,700.002,709.002,688.002,693.002,693.000.19%45,300
Oct 26, 20262,680.002,700.002,675.002,688.002,688.000.04%64,800
Oct 23, 20262,723.002,729.002,659.002,687.002,687.00-0.81%92,600
Oct 22, 20262,688.002,723.002,688.002,709.002,709.001.01%65,100
Oct 21, 20262,722.002,723.002,680.002,682.002,682.00-0.15%63,300
Oct 20, 20262,702.002,725.002,685.002,686.002,686.00-1.07%60,100
Oct 19, 20262,732.002,743.002,710.002,715.002,715.00-0.84%63,300
Oct 16, 20262,724.002,755.002,713.002,738.002,738.001.41%89,300
Oct 15, 20262,683.002,717.002,647.002,700.002,700.000.11%110,700
Oct 14, 20262,699.002,714.002,693.002,697.002,697.00-0.07%106,200
Oct 13, 20262,651.002,699.002,640.002,699.002,699.001.31%75,600
Oct 9, 20262,640.002,692.002,637.002,664.002,664.001.14%101,500
Oct 8, 20262,627.002,645.002,593.002,634.002,634.000.11%107,200
Oct 7, 20262,645.002,662.002,630.002,631.002,631.00-0.27%98,400
Oct 6, 20262,649.002,655.002,616.002,638.002,638.000.15%107,300
Oct 5, 20262,649.002,670.002,622.002,634.002,634.000.38%130,400
Oct 2, 20262,657.002,677.002,609.002,624.002,624.00-3.07%177,200
Oct 1, 20262,677.002,712.002,664.002,707.002,707.000.37%92,000
Sep 30, 20262,660.002,707.002,650.002,697.002,697.000.94%107,300
Sep 29, 20262,678.002,680.002,646.002,672.002,672.00-1.04%108,600
Sep 28, 20262,750.002,755.002,728.002,740.002,700.000.04%119,300
Sep 25, 20262,718.002,748.002,687.002,739.002,699.011.14%132,500
Sep 24, 20262,655.002,712.002,655.002,708.002,668.472.00%93,600
Sep 18, 20262,682.002,682.002,642.002,655.002,616.24-1.19%86,100
Sep 17, 20262,665.002,693.002,665.002,687.002,647.771.09%73,100
Sep 16, 20262,663.002,681.002,645.002,658.002,619.20-0.11%61,900
Sep 15, 20262,669.002,681.002,656.002,661.002,622.150.64%97,000
Sep 14, 20262,629.002,648.002,620.002,644.002,605.401.19%71,500
Sep 11, 20262,595.002,623.002,586.002,613.002,574.85-1.02%96,000
Sep 10, 20262,683.002,685.002,628.002,640.002,601.46-1.60%102,800
Sep 9, 20262,675.002,695.002,656.002,683.002,643.83-0.07%107,000
Sep 8, 20262,750.002,756.002,682.002,685.002,645.80-3.21%105,400
Sep 7, 20262,780.002,781.002,745.002,774.002,733.50-0.82%103,500
Sep 4, 20262,780.002,797.002,757.002,797.002,756.170.25%76,800
Sep 3, 20262,820.002,821.002,778.002,790.002,749.27-0.53%88,500
Sep 2, 20262,856.002,856.002,805.002,805.002,764.05-2.67%105,000
Sep 1, 20262,830.002,896.002,830.002,882.002,839.931.30%146,300
Aug 31, 20262,851.002,865.002,829.002,845.002,803.47-0.52%105,000
Aug 28, 20262,845.002,871.002,829.002,860.002,818.250.49%93,300
Aug 27, 20262,795.002,858.002,795.002,846.002,804.451.35%123,200
Aug 26, 20262,819.002,833.002,800.002,808.002,767.01-0.57%112,900
Aug 25, 20262,763.002,834.002,746.002,824.002,782.772.21%186,000
Aug 24, 20262,781.002,789.002,759.002,763.002,722.660.14%117,800
Aug 21, 20262,760.002,770.002,740.002,759.002,718.72-0.47%120,900
Aug 20, 20262,756.002,795.002,756.002,772.002,731.530.58%133,300
Aug 19, 20262,785.002,785.002,739.002,756.002,715.77-0.97%165,000