Skip to main content
logo
Sato Corporation (TYO:6287)
Japan flag Japan · Delayed Price · Currency is JPY
2,179.00
-24.00 (-1.09%)
May 20, 2026, 3:30 PM JST

Sato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,180.002,181.002,156.002,163.00--1.82%30,100
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, 20262,186.002,240.002,176.002,234.002,234.00-3.12%81,300
Mar 27, 20262,310.002,313.002,289.002,306.002,268.00-0.17%98,600
Mar 26, 20262,336.002,336.002,281.002,310.002,271.93-0.73%42,400
Mar 25, 20262,325.002,340.002,308.002,327.002,288.651.48%71,800
Mar 24, 20262,294.002,294.002,271.002,293.002,255.212.83%43,800
Mar 23, 20262,249.002,249.002,213.002,230.002,193.25-2.19%85,000
Mar 19, 20262,328.002,328.002,280.002,280.002,242.43-3.63%58,700
Mar 18, 20262,333.002,366.002,333.002,366.002,327.011.41%53,100
Mar 17, 20262,332.002,350.002,326.002,333.002,294.560.26%32,800
Mar 16, 20262,318.002,343.002,315.002,327.002,288.65-0.09%47,600
Mar 13, 20262,325.002,344.002,312.002,329.002,290.62-0.98%59,100
Mar 12, 20262,375.002,386.002,345.002,352.002,313.24-0.88%73,900
Mar 11, 20262,371.002,391.002,366.002,373.002,333.901.15%36,000
Mar 10, 20262,357.002,362.002,331.002,346.002,307.341.38%62,000
Mar 9, 20262,304.002,338.002,285.002,314.002,275.87-4.26%91,500
Mar 6, 20262,396.002,425.002,388.002,417.002,377.17-0.17%41,300
Mar 5, 20262,409.002,462.002,396.002,421.002,381.102.67%65,800