Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,613.00
-27.00 (-1.02%)
Sep 11, 2026, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,683.002,685.002,628.002,640.002,640.00-1.60%102,800
Sep 9, 20262,675.002,695.002,656.002,683.002,683.00-0.07%107,000
Sep 8, 20262,750.002,756.002,682.002,685.002,685.00-3.21%105,400
Sep 7, 20262,780.002,781.002,745.002,774.002,774.00-0.82%103,500
Sep 4, 20262,780.002,797.002,757.002,797.002,797.000.25%76,800
Sep 3, 20262,820.002,821.002,778.002,790.002,790.00-0.53%88,500
Sep 2, 20262,856.002,856.002,805.002,805.002,805.00-2.67%105,000
Sep 1, 20262,830.002,896.002,830.002,882.002,882.001.30%146,300
Aug 31, 20262,851.002,865.002,829.002,845.002,845.00-0.52%105,000
Aug 28, 20262,845.002,871.002,829.002,860.002,860.000.49%93,300
Aug 27, 20262,795.002,858.002,795.002,846.002,846.001.35%123,200
Aug 26, 20262,819.002,833.002,800.002,808.002,808.00-0.57%112,900
Aug 25, 20262,763.002,834.002,746.002,824.002,824.002.21%186,000
Aug 24, 20262,781.002,789.002,759.002,763.002,763.000.14%117,800
Aug 21, 20262,760.002,770.002,740.002,759.002,759.00-0.47%120,900
Aug 20, 20262,756.002,795.002,756.002,772.002,772.000.58%133,300
Aug 19, 20262,785.002,785.002,739.002,756.002,756.00-0.97%165,000
Aug 18, 20262,790.002,800.002,763.002,783.002,783.00-0.36%201,600
Aug 17, 20262,785.002,867.002,782.002,793.002,793.000.07%237,900
Aug 14, 20262,891.002,940.002,763.002,791.002,791.00-4.42%399,100
Aug 13, 20262,950.002,950.002,851.002,920.002,920.0012.09%585,100
Aug 12, 20262,610.002,632.002,584.002,605.002,605.00-0.19%123,600
Aug 10, 20262,613.002,618.002,583.002,610.002,610.000.66%103,100
Aug 7, 20262,572.002,594.002,566.002,593.002,593.000.15%143,900
Aug 6, 20262,558.002,602.002,546.002,589.002,589.001.85%142,100
Aug 5, 20262,478.002,558.002,476.002,542.002,542.002.62%228,900
Aug 4, 20262,493.002,493.002,463.002,477.002,477.00-0.84%104,500
Aug 3, 20262,450.002,498.002,406.002,498.002,498.002.04%197,600
Jul 31, 20262,487.002,487.002,439.002,448.002,448.00-2.08%161,100
Jul 30, 20262,477.002,509.002,463.002,500.002,500.000.24%111,800
Jul 29, 20262,500.002,504.002,469.002,494.002,494.000.85%119,800
Jul 28, 20262,440.002,483.002,440.002,473.002,473.00-0.28%119,500
Jul 27, 20262,460.002,480.002,460.002,480.002,480.002.02%82,700
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