Satori Electric Co., Ltd. (TYO:7420)
Japan · Delayed Price · Currency is JPY 1,881.00
-15.00 (-0.79%)
Sep 11, 2025, 3:30 PM JST
Satori Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,908.00 | 1,908.00 | 1,887.00 | 1,896.00 | 1,896.00 | -0.05% | 24,700 |
| Sep 9, 2025 | 1,917.00 | 1,920.00 | 1,897.00 | 1,897.00 | 1,897.00 | -1.04% | 51,100 |
| Sep 8, 2025 | 1,918.00 | 1,918.00 | 1,900.00 | 1,917.00 | 1,917.00 | -0.05% | 35,000 |
| Sep 5, 2025 | 1,918.00 | 1,926.00 | 1,904.00 | 1,918.00 | 1,918.00 | 1.00% | 47,500 |
| Sep 4, 2025 | 1,906.00 | 1,906.00 | 1,881.00 | 1,899.00 | 1,899.00 | 0.21% | 30,900 |
| Sep 3, 2025 | 1,898.00 | 1,917.00 | 1,890.00 | 1,895.00 | 1,895.00 | -0.37% | 47,800 |
| Sep 2, 2025 | 1,893.00 | 1,911.00 | 1,893.00 | 1,902.00 | 1,902.00 | 1.06% | 47,900 |
| Sep 1, 2025 | 1,892.00 | 1,894.00 | 1,876.00 | 1,882.00 | 1,882.00 | -0.48% | 33,700 |
| Aug 29, 2025 | 1,887.00 | 1,899.00 | 1,875.00 | 1,891.00 | 1,891.00 | 0.21% | 56,700 |
| Aug 28, 2025 | 1,876.00 | 1,887.00 | 1,870.00 | 1,887.00 | 1,887.00 | 0.91% | 28,000 |
| Aug 27, 2025 | 1,859.00 | 1,878.00 | 1,835.00 | 1,870.00 | 1,870.00 | 0.21% | 36,400 |
| Aug 26, 2025 | 1,885.00 | 1,885.00 | 1,860.00 | 1,866.00 | 1,866.00 | -0.27% | 21,000 |
| Aug 25, 2025 | 1,870.00 | 1,886.00 | 1,867.00 | 1,871.00 | 1,871.00 | 0.81% | 44,300 |
| Aug 22, 2025 | 1,838.00 | 1,868.00 | 1,837.00 | 1,856.00 | 1,856.00 | - | 57,600 |
| Aug 21, 2025 | 1,859.00 | 1,859.00 | 1,838.00 | 1,856.00 | 1,856.00 | -0.22% | 23,800 |
| Aug 20, 2025 | 1,846.00 | 1,860.00 | 1,842.00 | 1,860.00 | 1,860.00 | 1.14% | 57,600 |
| Aug 19, 2025 | 1,823.00 | 1,847.00 | 1,822.00 | 1,839.00 | 1,839.00 | 1.16% | 53,900 |
| Aug 18, 2025 | 1,812.00 | 1,825.00 | 1,811.00 | 1,818.00 | 1,818.00 | 0.39% | 24,200 |
| Aug 15, 2025 | 1,799.00 | 1,811.00 | 1,785.00 | 1,811.00 | 1,811.00 | 1.00% | 49,200 |
| Aug 14, 2025 | 1,805.00 | 1,812.00 | 1,783.00 | 1,793.00 | 1,793.00 | -0.66% | 45,600 |
| Aug 13, 2025 | 1,834.00 | 1,834.00 | 1,791.00 | 1,805.00 | 1,805.00 | -0.99% | 42,000 |
| Aug 12, 2025 | 1,833.00 | 1,835.00 | 1,815.00 | 1,823.00 | 1,823.00 | -0.11% | 130,400 |
| Aug 8, 2025 | 1,817.00 | 1,832.00 | 1,803.00 | 1,825.00 | 1,825.00 | - | 64,500 |
| Aug 7, 2025 | 1,802.00 | 1,825.00 | 1,802.00 | 1,825.00 | 1,825.00 | 0.66% | 39,800 |
| Aug 6, 2025 | 1,789.00 | 1,830.00 | 1,766.00 | 1,813.00 | 1,813.00 | 0.89% | 90,100 |
| Aug 5, 2025 | 1,765.00 | 1,815.00 | 1,765.00 | 1,797.00 | 1,797.00 | 1.93% | 104,400 |
| Aug 4, 2025 | 1,730.00 | 1,763.00 | 1,727.00 | 1,763.00 | 1,763.00 | 0.69% | 70,900 |
| Aug 1, 2025 | 1,732.00 | 1,760.00 | 1,730.00 | 1,751.00 | 1,751.00 | 0.81% | 60,900 |
| Jul 31, 2025 | 1,722.00 | 1,739.00 | 1,722.00 | 1,737.00 | 1,737.00 | 1.28% | 62,600 |
| Jul 30, 2025 | 1,708.00 | 1,721.00 | 1,699.00 | 1,715.00 | 1,715.00 | -0.23% | 102,100 |
| Jul 29, 2025 | 1,746.00 | 1,769.00 | 1,715.00 | 1,719.00 | 1,719.00 | -1.55% | 135,700 |
| Jul 28, 2025 | 1,769.00 | 1,779.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.63% | 46,000 |
| Jul 25, 2025 | 1,761.00 | 1,762.00 | 1,735.00 | 1,757.00 | 1,757.00 | -0.23% | 46,600 |
| Jul 24, 2025 | 1,737.00 | 1,761.00 | 1,737.00 | 1,761.00 | 1,761.00 | 1.44% | 57,900 |
| Jul 23, 2025 | 1,722.00 | 1,744.00 | 1,719.00 | 1,736.00 | 1,736.00 | 0.81% | 74,800 |
| Jul 22, 2025 | 1,728.00 | 1,744.00 | 1,708.00 | 1,722.00 | 1,722.00 | -1.43% | 63,900 |
| Jul 18, 2025 | 1,754.00 | 1,755.00 | 1,729.00 | 1,747.00 | 1,747.00 | -0.40% | 86,000 |
| Jul 17, 2025 | 1,766.00 | 1,767.00 | 1,742.00 | 1,754.00 | 1,754.00 | -1.63% | 84,800 |
| Jul 16, 2025 | 1,808.00 | 1,846.00 | 1,780.00 | 1,783.00 | 1,783.00 | 0.85% | 253,900 |
| Jul 15, 2025 | 1,735.00 | 1,825.00 | 1,721.00 | 1,768.00 | 1,768.00 | 5.80% | 549,000 |
| Jul 14, 2025 | 1,677.00 | 1,682.00 | 1,649.00 | 1,671.00 | 1,671.00 | 0.30% | 74,900 |
| Jul 11, 2025 | 1,650.00 | 1,675.00 | 1,650.00 | 1,666.00 | 1,666.00 | 1.03% | 71,800 |
| Jul 10, 2025 | 1,651.00 | 1,658.00 | 1,642.00 | 1,649.00 | 1,649.00 | -0.12% | 40,700 |
| Jul 9, 2025 | 1,636.00 | 1,654.00 | 1,636.00 | 1,651.00 | 1,651.00 | 0.98% | 57,600 |
| Jul 8, 2025 | 1,617.00 | 1,638.00 | 1,615.00 | 1,635.00 | 1,635.00 | 1.36% | 44,700 |
| Jul 7, 2025 | 1,616.00 | 1,619.00 | 1,609.00 | 1,613.00 | 1,613.00 | -0.19% | 26,500 |
| Jul 4, 2025 | 1,629.00 | 1,629.00 | 1,606.00 | 1,616.00 | 1,616.00 | -0.55% | 33,900 |
| Jul 3, 2025 | 1,620.00 | 1,629.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.43% | 28,200 |
| Jul 2, 2025 | 1,610.00 | 1,626.00 | 1,608.00 | 1,618.00 | 1,618.00 | 0.43% | 28,800 |
| Jul 1, 2025 | 1,628.00 | 1,628.00 | 1,609.00 | 1,611.00 | 1,611.00 | -1.59% | 36,100 |