Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,441.00
-8.00 (-0.33%)
Mar 26, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,450.002,461.002,408.002,441.002,441.00-0.33%25,100
Mar 25, 20262,436.002,457.002,430.002,449.002,449.002.64%33,000
Mar 24, 20262,386.002,408.002,361.002,386.002,386.001.88%30,600
Mar 23, 20262,380.002,380.002,303.002,342.002,342.00-4.99%73,500
Mar 19, 20262,365.002,470.002,337.002,465.002,465.002.28%114,500
Mar 18, 20262,361.002,415.002,361.002,410.002,410.002.55%15,500
Mar 17, 20262,338.002,381.002,338.002,350.002,350.000.60%13,100
Mar 16, 20262,302.002,352.002,302.002,336.002,336.000.39%18,900
Mar 13, 20262,325.002,349.002,324.002,327.002,327.00-1.23%34,800
Mar 12, 20262,359.002,389.002,340.002,356.002,356.00-1.55%34,600
Mar 11, 20262,377.002,441.002,366.002,393.002,393.001.40%17,900
Mar 10, 20262,298.002,398.002,286.002,360.002,360.004.29%41,900
Mar 9, 20262,222.002,285.002,206.002,263.002,263.00-4.19%43,900
Mar 6, 20262,360.002,385.002,350.002,362.002,362.00-1.67%23,600
Mar 5, 20262,413.002,442.002,378.002,402.002,402.003.71%22,800
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