Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,759.00
-13.00 (-0.47%)
Aug 21, 2026, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,760.002,760.002,740.002,750.00--0.79%33,600
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
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