Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,402.00
+86.00 (3.71%)
Mar 5, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,413.002,442.002,402.002,405.00-3.84%7,400
Mar 4, 20262,369.002,416.002,291.002,316.002,316.00-6.20%94,500
Mar 3, 20262,467.002,519.002,434.002,469.002,469.00-0.88%93,000
Mar 2, 20262,478.002,501.002,430.002,491.002,491.00-0.76%29,700
Feb 27, 20262,493.002,538.002,479.002,510.002,510.001.46%25,500
Feb 26, 20262,439.002,507.002,433.002,474.002,474.000.77%87,100
Feb 25, 20262,462.002,469.002,442.002,455.002,455.00-0.28%18,700
Feb 24, 20262,450.002,467.002,422.002,462.002,462.001.23%16,600
Feb 20, 20262,446.002,447.002,410.002,432.002,432.00-0.57%17,200
Feb 19, 20262,443.002,455.002,424.002,446.002,446.000.12%24,900
Feb 18, 20262,423.002,460.002,403.002,443.002,443.001.37%20,400
Feb 17, 20262,417.002,449.002,397.002,410.002,410.00-0.62%13,100
Feb 16, 20262,432.002,449.002,409.002,425.002,425.00-0.49%21,600
Feb 13, 20262,496.002,531.002,418.002,437.002,437.00-2.64%41,300
Feb 12, 20262,446.002,532.002,446.002,503.002,503.002.54%34,200
Feb 10, 20262,435.002,482.002,430.002,441.002,441.000.33%21,600
Feb 9, 20262,434.002,450.002,400.002,433.002,433.002.06%29,200
Feb 6, 20262,375.002,391.002,362.002,384.002,384.000.42%34,200
Feb 5, 20262,374.002,396.002,334.002,374.002,374.001.80%46,700
Feb 4, 20262,490.002,534.002,277.002,332.002,332.00-3.16%152,700
Feb 3, 20262,357.002,431.002,357.002,408.002,408.002.99%35,600
Feb 2, 20262,350.002,404.002,338.002,338.002,338.00-0.34%39,500
Jan 30, 20262,350.002,368.002,326.002,346.002,346.000.13%19,000
Jan 29, 20262,326.002,367.002,304.002,343.002,343.000.26%24,000
Jan 28, 20262,330.002,355.002,315.002,337.002,337.00-0.26%23,800
Jan 27, 20262,311.002,379.002,311.002,343.002,343.001.38%30,600
Jan 26, 20262,325.002,325.002,275.002,311.002,311.00-2.28%46,600
Jan 23, 20262,380.002,409.002,355.002,365.002,365.00-0.38%17,900
Jan 22, 20262,350.002,384.002,330.002,374.002,374.002.06%24,800
Jan 21, 20262,298.002,336.002,268.002,326.002,326.00-1.32%37,600
Jan 20, 20262,374.002,389.002,342.002,357.002,357.00-1.34%29,000
Jan 19, 20262,379.002,400.002,363.002,389.002,389.00-0.62%23,200
Jan 16, 20262,424.002,424.002,363.002,404.002,404.00-0.62%28,300
Jan 15, 20262,388.002,427.002,383.002,419.002,419.001.09%20,100
Jan 14, 20262,390.002,396.002,366.002,393.002,393.000.04%17,300
Jan 13, 20262,366.002,417.002,366.002,392.002,392.002.31%36,400
Jan 9, 20262,267.002,338.002,267.002,338.002,338.002.77%24,400
Jan 8, 20262,275.002,300.002,270.002,275.002,275.00-0.22%20,900
Jan 7, 20262,275.002,310.002,275.002,280.002,280.00-0.18%15,500
Jan 6, 20262,285.002,304.002,283.002,284.002,284.000.84%20,200
Jan 5, 20262,260.002,282.002,230.002,265.002,265.000.53%28,100
Dec 30, 20252,280.002,288.002,253.002,253.002,253.00-0.66%13,400
Dec 29, 20252,243.002,268.002,243.002,268.002,268.001.07%22,500
Dec 26, 20252,220.002,247.002,218.002,244.002,244.001.31%20,000
Dec 25, 20252,247.002,248.002,206.002,215.002,215.00-1.42%30,200
Dec 24, 20252,265.002,267.002,226.002,247.002,247.00-0.79%34,700
Dec 23, 20252,221.002,269.002,221.002,265.002,265.002.12%27,900
Dec 22, 20252,210.002,238.002,210.002,218.002,218.000.54%25,300
Dec 19, 20252,177.002,209.002,177.002,206.002,206.001.43%20,000
Dec 18, 20252,197.002,217.002,163.002,175.002,175.00-1.00%27,300