Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,431.00
-15.00 (-0.61%)
Jul 24, 2026, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,417.002,444.002,405.002,431.002,431.00-0.61%163,600
Jul 23, 20262,454.002,459.002,425.002,446.002,446.00-0.85%92,100
Jul 22, 20262,482.002,497.002,461.002,467.002,467.00-98,900
Jul 21, 20262,461.002,496.002,457.002,467.002,467.000.82%92,800
Jul 17, 20262,450.002,482.002,437.002,447.002,447.000.62%151,200
Jul 16, 20262,440.002,465.002,411.002,432.002,432.00-0.65%147,800
Jul 15, 20262,431.002,455.002,424.002,448.002,448.001.07%152,700
Jul 14, 20262,402.002,458.002,400.002,422.002,422.001.25%100,700
Jul 13, 20262,418.002,427.002,386.002,392.002,392.00-0.13%81,900
Jul 10, 20262,376.002,411.002,370.002,395.002,395.000.67%111,300
Jul 9, 20262,366.002,390.002,360.002,379.002,379.000.17%56,900
Jul 8, 20262,370.002,401.002,366.002,375.002,375.00-0.75%121,700
Jul 7, 20262,391.002,418.002,380.002,393.002,393.000.97%87,000
Jul 6, 20262,342.002,372.002,337.002,370.002,370.001.59%168,500
Jul 3, 20262,356.002,370.002,333.002,333.002,333.00-0.98%114,400
Jul 2, 20262,385.002,400.002,344.002,356.002,356.00-0.72%73,400
Jul 1, 20262,374.002,385.002,351.002,373.002,373.00-0.13%54,500
Jun 30, 20262,387.002,387.002,349.002,376.002,376.00-0.25%83,200
Jun 29, 20262,370.002,389.002,363.002,382.002,382.000.51%107,700
Jun 26, 20262,337.002,376.002,337.002,370.002,370.001.20%54,200
Jun 25, 20262,333.002,365.002,321.002,342.002,342.000.90%110,100
Jun 24, 20262,306.002,321.002,298.002,321.002,321.000.96%105,600
Jun 23, 20262,277.002,309.002,276.002,299.002,299.000.74%77,200
Jun 22, 20262,288.002,288.002,261.002,282.002,282.00-0.35%96,200
Jun 19, 20262,251.002,297.002,250.002,290.002,290.000.97%76,300
Jun 18, 20262,267.002,288.002,250.002,268.002,268.000.04%77,400
Jun 17, 20262,296.002,297.002,257.002,267.002,267.00-0.74%43,400
Jun 16, 20262,299.002,305.002,267.002,284.002,284.00-0.65%41,000
Jun 15, 20262,350.002,350.002,299.002,299.002,299.00-0.35%50,900
Jun 12, 20262,307.002,331.002,300.002,307.002,307.00-0.22%82,100
Jun 11, 20262,300.002,312.002,256.002,312.002,312.000.26%72,800
Jun 10, 20262,319.002,351.002,297.002,306.002,306.000.09%57,300
Jun 9, 20262,323.002,331.002,292.002,304.002,304.000.35%57,400
Jun 8, 20262,281.002,321.002,267.002,296.002,296.00-0.26%77,800
Jun 5, 20262,307.002,337.002,295.002,302.002,302.00-0.30%53,800
Jun 4, 20262,278.002,310.002,275.002,309.002,309.000.70%77,500
Jun 3, 20262,260.002,300.002,225.002,293.002,293.002.27%112,100
Jun 2, 20262,195.002,268.002,183.002,242.002,242.001.04%98,100
Jun 1, 20262,185.002,230.002,173.002,219.002,219.001.00%99,400
May 29, 20262,202.002,231.002,197.002,197.002,197.000.18%71,000
May 28, 20262,178.002,194.002,158.002,193.002,193.000.60%78,800
May 27, 20262,170.002,188.002,155.002,180.002,180.000.46%88,400
May 26, 20262,189.002,193.002,170.002,170.002,170.00-1.32%50,100
May 25, 20262,250.002,250.002,184.002,199.002,199.00-2.01%93,600
May 22, 20262,212.002,244.002,210.002,244.002,244.001.72%70,500
May 21, 20262,203.002,227.002,200.002,206.002,206.001.24%69,000
May 20, 20262,180.002,181.002,151.002,179.002,179.00-1.09%101,200
May 19, 20262,174.002,205.002,160.002,203.002,203.002.04%81,100
May 18, 20262,128.002,159.002,095.002,159.002,159.00-0.05%127,200
May 15, 20262,161.002,172.002,151.002,160.002,160.00-0.05%76,600