Sato Shoji Corporation (TYO:8065)
Japan · Delayed Price · Currency is JPY 1,654.00
+6.00 (0.36%)
Aug 5, 2025, 3:30 PM JST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,665.00 | 1,675.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.36% | 11,300 |
| Aug 4, 2025 | 1,658.00 | 1,667.00 | 1,641.00 | 1,648.00 | 1,648.00 | -1.20% | 16,700 |
| Aug 1, 2025 | 1,698.00 | 1,698.00 | 1,655.00 | 1,668.00 | 1,668.00 | -0.77% | 37,300 |
| Jul 31, 2025 | 1,620.00 | 1,695.00 | 1,608.00 | 1,681.00 | 1,681.00 | 4.41% | 47,400 |
| Jul 30, 2025 | 1,623.00 | 1,628.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.80% | 9,800 |
| Jul 29, 2025 | 1,605.00 | 1,623.00 | 1,603.00 | 1,623.00 | 1,623.00 | 0.74% | 13,200 |
| Jul 28, 2025 | 1,619.00 | 1,627.00 | 1,602.00 | 1,611.00 | 1,611.00 | -0.49% | 11,100 |
| Jul 25, 2025 | 1,602.00 | 1,627.00 | 1,589.00 | 1,619.00 | 1,619.00 | 1.06% | 33,900 |
| Jul 24, 2025 | 1,588.00 | 1,609.00 | 1,582.00 | 1,602.00 | 1,602.00 | 1.26% | 21,200 |
| Jul 23, 2025 | 1,558.00 | 1,587.00 | 1,557.00 | 1,582.00 | 1,582.00 | 1.54% | 35,500 |
| Jul 22, 2025 | 1,534.00 | 1,559.00 | 1,534.00 | 1,558.00 | 1,558.00 | 1.17% | 16,500 |
| Jul 18, 2025 | 1,556.00 | 1,557.00 | 1,538.00 | 1,540.00 | 1,540.00 | -0.65% | 27,200 |
| Jul 17, 2025 | 1,533.00 | 1,550.00 | 1,533.00 | 1,550.00 | 1,550.00 | 0.85% | 10,300 |
| Jul 16, 2025 | 1,555.00 | 1,555.00 | 1,533.00 | 1,537.00 | 1,537.00 | -0.65% | 12,200 |
| Jul 15, 2025 | 1,555.00 | 1,558.00 | 1,546.00 | 1,547.00 | 1,547.00 | -0.19% | 8,400 |
| Jul 14, 2025 | 1,551.00 | 1,558.00 | 1,543.00 | 1,550.00 | 1,550.00 | 0.19% | 19,000 |
| Jul 11, 2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,547.00 | 1,547.00 | 1.64% | 17,100 |
| Jul 10, 2025 | 1,525.00 | 1,538.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | 32,200 |
| Jul 9, 2025 | 1,513.00 | 1,533.00 | 1,511.00 | 1,522.00 | 1,522.00 | 0.59% | 14,700 |
| Jul 8, 2025 | 1,505.00 | 1,518.00 | 1,501.00 | 1,513.00 | 1,513.00 | 0.13% | 14,700 |
| Jul 7, 2025 | 1,517.00 | 1,517.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.53% | 9,200 |
| Jul 4, 2025 | 1,525.00 | 1,534.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.33% | 22,000 |
| Jul 3, 2025 | 1,503.00 | 1,524.00 | 1,503.00 | 1,524.00 | 1,524.00 | 1.33% | 11,000 |
| Jul 2, 2025 | 1,499.00 | 1,513.00 | 1,499.00 | 1,504.00 | 1,504.00 | - | 10,300 |
| Jul 1, 2025 | 1,530.00 | 1,530.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.92% | 10,800 |
| Jun 30, 2025 | 1,530.00 | 1,534.00 | 1,518.00 | 1,518.00 | 1,518.00 | -2.25% | 18,200 |
| Jun 27, 2025 | 1,500.00 | 1,553.00 | 1,500.00 | 1,553.00 | 1,553.00 | 2.98% | 15,700 |
| Jun 26, 2025 | 1,486.00 | 1,508.00 | 1,486.00 | 1,508.00 | 1,508.00 | 1.41% | 18,200 |
| Jun 25, 2025 | 1,492.00 | 1,494.00 | 1,480.00 | 1,487.00 | 1,487.00 | -0.20% | 19,500 |
| Jun 24, 2025 | 1,493.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,490.00 | 0.47% | 7,500 |
| Jun 23, 2025 | 1,486.00 | 1,492.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.20% | 11,400 |
| Jun 20, 2025 | 1,498.00 | 1,503.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.80% | 15,500 |
| Jun 19, 2025 | 1,496.00 | 1,498.00 | 1,491.00 | 1,498.00 | 1,498.00 | 0.13% | 5,900 |
| Jun 18, 2025 | 1,490.00 | 1,496.00 | 1,487.00 | 1,496.00 | 1,496.00 | 0.13% | 4,900 |
| Jun 17, 2025 | 1,496.00 | 1,496.00 | 1,484.00 | 1,494.00 | 1,494.00 | 0.54% | 13,400 |
| Jun 16, 2025 | 1,480.00 | 1,491.00 | 1,476.00 | 1,486.00 | 1,486.00 | 0.61% | 13,300 |
| Jun 13, 2025 | 1,477.00 | 1,477.00 | 1,460.00 | 1,477.00 | 1,477.00 | - | 24,500 |
| Jun 12, 2025 | 1,485.00 | 1,485.00 | 1,472.00 | 1,477.00 | 1,477.00 | -0.40% | 12,200 |
| Jun 11, 2025 | 1,479.00 | 1,485.00 | 1,476.00 | 1,483.00 | 1,483.00 | 0.27% | 10,500 |
| Jun 10, 2025 | 1,491.00 | 1,495.00 | 1,478.00 | 1,479.00 | 1,479.00 | -0.74% | 12,700 |
| Jun 9, 2025 | 1,503.00 | 1,503.00 | 1,482.00 | 1,490.00 | 1,490.00 | -0.73% | 10,100 |
| Jun 6, 2025 | 1,503.00 | 1,516.00 | 1,496.00 | 1,501.00 | 1,501.00 | -0.46% | 15,400 |
| Jun 5, 2025 | 1,495.00 | 1,513.00 | 1,495.00 | 1,508.00 | 1,508.00 | 0.60% | 11,300 |
| Jun 4, 2025 | 1,493.00 | 1,511.00 | 1,487.00 | 1,499.00 | 1,499.00 | 0.33% | 7,500 |
| Jun 3, 2025 | 1,505.00 | 1,505.00 | 1,488.00 | 1,494.00 | 1,494.00 | -0.73% | 10,700 |
| Jun 2, 2025 | 1,505.00 | 1,510.00 | 1,491.00 | 1,505.00 | 1,505.00 | -0.46% | 11,300 |
| May 30, 2025 | 1,488.00 | 1,513.00 | 1,480.00 | 1,512.00 | 1,512.00 | 0.87% | 16,200 |
| May 29, 2025 | 1,486.00 | 1,500.00 | 1,486.00 | 1,499.00 | 1,499.00 | 1.15% | 14,100 |
| May 28, 2025 | 1,505.00 | 1,505.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.27% | 15,500 |
| May 27, 2025 | 1,480.00 | 1,486.00 | 1,473.00 | 1,486.00 | 1,486.00 | 1.23% | 13,000 |