Satori Electric Co., Ltd. (TYO:7420)
Japan · Delayed Price · Currency is JPY 1,797.00
+34.00 (1.93%)
Aug 5, 2025, 3:30 PM JST
Satori Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1,631.00 | 1,650.00 | 1,624.00 | 1,637.00 | 1,637.00 | 0.80% | 69,800 |
| Jun 27, 2025 | 1,612.00 | 1,630.00 | 1,612.00 | 1,624.00 | 1,624.00 | 1.06% | 53,600 |
| Jun 26, 2025 | 1,587.00 | 1,609.00 | 1,587.00 | 1,607.00 | 1,607.00 | 1.26% | 75,200 |
| Jun 25, 2025 | 1,573.00 | 1,587.00 | 1,569.00 | 1,587.00 | 1,587.00 | 0.32% | 25,400 |
| Jun 24, 2025 | 1,589.00 | 1,589.00 | 1,569.00 | 1,582.00 | 1,582.00 | 0.57% | 38,100 |
| Jun 23, 2025 | 1,575.00 | 1,575.00 | 1,559.00 | 1,573.00 | 1,573.00 | -0.38% | 38,100 |
| Jun 20, 2025 | 1,580.00 | 1,593.00 | 1,577.00 | 1,579.00 | 1,579.00 | -0.19% | 60,900 |
| Jun 19, 2025 | 1,579.00 | 1,589.00 | 1,578.00 | 1,582.00 | 1,582.00 | -0.13% | 45,900 |
| Jun 18, 2025 | 1,573.00 | 1,588.00 | 1,573.00 | 1,584.00 | 1,584.00 | 0.57% | 28,700 |
| Jun 17, 2025 | 1,566.00 | 1,583.00 | 1,566.00 | 1,575.00 | 1,575.00 | 0.38% | 37,600 |
| Jun 16, 2025 | 1,575.00 | 1,581.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.06% | 40,900 |
| Jun 13, 2025 | 1,585.00 | 1,589.00 | 1,566.00 | 1,570.00 | 1,570.00 | -1.13% | 94,200 |
| Jun 12, 2025 | 1,601.00 | 1,610.00 | 1,583.00 | 1,588.00 | 1,588.00 | -0.81% | 41,800 |
| Jun 11, 2025 | 1,586.00 | 1,611.00 | 1,586.00 | 1,601.00 | 1,601.00 | 1.14% | 93,600 |
| Jun 10, 2025 | 1,585.00 | 1,612.00 | 1,583.00 | 1,583.00 | 1,583.00 | - | 67,700 |
| Jun 9, 2025 | 1,602.00 | 1,604.00 | 1,582.00 | 1,583.00 | 1,583.00 | -1.06% | 77,400 |
| Jun 6, 2025 | 1,591.00 | 1,613.00 | 1,588.00 | 1,600.00 | 1,600.00 | 0.69% | 56,000 |
| Jun 5, 2025 | 1,595.00 | 1,600.00 | 1,589.00 | 1,589.00 | 1,589.00 | -1.00% | 51,400 |
| Jun 4, 2025 | 1,600.00 | 1,617.00 | 1,591.00 | 1,605.00 | 1,605.00 | 0.75% | 88,600 |
| Jun 3, 2025 | 1,586.00 | 1,597.00 | 1,584.00 | 1,593.00 | 1,593.00 | -0.25% | 71,200 |
| Jun 2, 2025 | 1,610.00 | 1,613.00 | 1,587.00 | 1,597.00 | 1,597.00 | -1.05% | 115,000 |
| May 30, 2025 | 1,602.00 | 1,631.00 | 1,596.00 | 1,614.00 | 1,614.00 | 0.44% | 115,700 |
| May 29, 2025 | 1,613.00 | 1,632.00 | 1,597.00 | 1,607.00 | 1,607.00 | -2.90% | 372,000 |
| May 28, 2025 | 1,657.00 | 1,671.00 | 1,654.00 | 1,655.00 | 1,609.00 | - | 303,500 |
| May 27, 2025 | 1,661.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,609.00 | -0.24% | 134,700 |