Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,503.00
+62.00 (2.54%)
At close: Feb 12, 2026

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,223.002,224.002,180.002,197.002,197.00-0.23%17,200
Dec 16, 20252,304.002,304.002,182.002,202.002,202.00-4.01%38,500
Dec 15, 20252,229.002,294.002,229.002,294.002,294.003.29%37,300
Dec 12, 20252,202.002,221.002,192.002,221.002,221.002.73%15,400
Dec 11, 20252,182.002,219.002,162.002,162.002,162.00-0.92%50,100
Dec 10, 20252,162.002,182.002,162.002,182.002,182.000.93%8,300
Dec 9, 20252,149.002,175.002,131.002,162.002,162.00-14,500
Dec 8, 20252,135.002,181.002,135.002,162.002,162.000.79%16,900
Dec 5, 20252,136.002,154.002,130.002,145.002,145.00-0.79%8,100
Dec 4, 20252,115.002,173.002,115.002,162.002,162.001.65%19,900
Dec 3, 20252,129.002,147.002,107.002,127.002,127.00-0.09%17,500
Dec 2, 20252,205.002,205.002,129.002,129.002,129.00-3.45%19,800
Dec 1, 20252,248.002,248.002,191.002,205.002,205.00-1.61%13,300
Nov 28, 20252,212.002,252.002,200.002,241.002,241.001.27%20,200