Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,315.00
+3.00 (0.13%)
Jun 12, 2026, 10:33 AM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,141.002,177.002,141.002,161.002,161.000.89%67,500
May 13, 20262,130.002,163.002,128.002,142.002,142.000.42%67,500
May 12, 20262,155.002,169.002,126.002,133.002,133.00-0.84%74,000
May 11, 20262,161.002,167.002,146.002,151.002,151.000.05%52,400
May 8, 20262,121.002,162.002,110.002,150.002,150.001.03%109,200
May 7, 20262,083.002,135.002,083.002,128.002,128.002.65%113,700
May 1, 20262,070.002,078.002,053.002,073.002,073.00-0.38%59,000
Apr 30, 20262,093.002,099.002,080.002,081.002,081.00-1.79%84,500
Apr 28, 20262,096.002,119.002,065.002,119.002,119.001.10%90,000
Apr 27, 20262,062.002,107.002,062.002,096.002,096.000.87%82,700
Apr 24, 20262,104.002,107.002,061.002,078.002,078.00-1.61%130,700
Apr 23, 20262,100.002,114.002,075.002,112.002,112.000.52%124,900
Apr 22, 20262,141.002,145.002,101.002,101.002,101.00-2.73%144,800
Apr 21, 20262,174.002,175.002,156.002,160.002,160.00-0.28%89,000
Apr 20, 20262,210.002,210.002,155.002,166.002,166.00-1.19%123,200
Apr 17, 20262,216.002,222.002,189.002,192.002,192.00-1.53%54,700
Apr 16, 20262,253.002,254.002,221.002,226.002,226.00-0.40%55,700
Apr 15, 20262,287.002,295.002,232.002,235.002,235.00-1.84%125,900
Apr 14, 20262,284.002,287.002,263.002,277.002,277.000.26%45,800
Apr 13, 20262,269.002,277.002,253.002,271.002,271.00-0.35%59,000
Apr 10, 20262,305.002,310.002,268.002,279.002,279.00-0.91%75,900
Apr 9, 20262,349.002,349.002,300.002,300.002,300.00-1.71%73,800
Apr 8, 20262,340.002,353.002,322.002,340.002,340.002.18%78,100
Apr 7, 20262,274.002,292.002,268.002,290.002,290.000.70%62,000
Apr 6, 20262,287.002,288.002,266.002,274.002,274.00-34,200
Apr 3, 20262,280.002,288.002,262.002,274.002,274.000.13%42,800
Apr 2, 20262,288.002,322.002,263.002,271.002,271.00-0.74%52,600
Apr 1, 20262,306.002,306.002,267.002,288.002,288.002.51%72,500
Mar 31, 20262,223.002,263.002,223.002,232.002,232.00-0.09%91,000
Mar 30, 20262,186.002,240.002,176.002,234.002,234.00-1.50%81,300