Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
-50.00 (-1.62%)
Jul 24, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,070.003,070.002,997.003,030.003,030.00-1.62%25,400
Jul 23, 20263,065.003,090.003,035.003,080.003,080.001.32%23,700
Jul 22, 20263,085.003,110.003,035.003,040.003,040.000.16%40,200
Jul 21, 20263,015.003,070.002,931.003,035.003,035.001.88%46,800
Jul 17, 20263,020.003,035.002,892.002,979.002,979.00-1.19%63,600
Jul 16, 20263,045.003,065.003,000.003,015.003,015.00-1.79%30,000
Jul 15, 20263,020.003,070.002,995.003,070.003,070.002.92%25,000
Jul 14, 20262,929.003,035.002,909.002,983.002,983.001.84%35,600
Jul 13, 20263,025.003,050.002,919.002,929.002,929.00-2.04%39,000
Jul 10, 20263,060.003,105.002,983.002,990.002,990.00-2.13%50,800
Jul 9, 20262,908.003,075.002,908.003,055.003,055.006.89%75,100
Jul 8, 20262,863.002,898.002,849.002,858.002,858.000.32%41,500
Jul 7, 20262,869.002,930.002,836.002,849.002,849.00-0.66%19,400
Jul 6, 20262,891.002,915.002,862.002,868.002,868.00-0.38%18,800
Jul 3, 20262,838.002,892.002,838.002,879.002,879.001.27%22,700
Jul 2, 20262,860.002,898.002,812.002,843.002,843.000.04%25,100
Jul 1, 20262,800.002,878.002,800.002,842.002,842.001.03%38,100
Jun 30, 20262,850.002,851.002,801.002,813.002,813.00-1.09%27,500
Jun 29, 20262,874.002,890.002,765.002,844.002,844.00-1.08%94,200
Jun 26, 20262,930.002,934.002,819.002,875.002,875.00-2.24%59,700
Jun 25, 20263,030.003,030.002,920.002,941.002,941.00-1.44%45,900
Jun 24, 20263,025.003,100.002,975.002,984.002,984.00-1.84%38,800
Jun 23, 20263,125.003,195.003,040.003,040.003,040.00-1.94%35,300
Jun 22, 20263,170.003,170.003,055.003,100.003,100.00-2.05%42,100
Jun 19, 20263,230.003,300.003,160.003,165.003,165.00-1.40%41,200
Jun 18, 20263,190.003,250.003,190.003,210.003,210.000.63%14,400
Jun 17, 20263,225.003,260.003,160.003,190.003,190.00-1.09%22,200
Jun 16, 20263,195.003,240.003,180.003,225.003,225.00-0.31%19,600
Jun 15, 20263,200.003,265.003,200.003,235.003,235.002.70%17,900
Jun 12, 20263,105.003,215.003,085.003,150.003,150.001.94%39,900
Jun 11, 20263,100.003,115.002,995.003,090.003,090.00-0.96%22,300
Jun 10, 20263,180.003,240.003,110.003,120.003,120.00-2.95%39,000
Jun 9, 20263,190.003,225.003,165.003,215.003,215.000.47%24,400
Jun 8, 20263,205.003,265.003,165.003,200.003,200.00-2.88%71,000
Jun 5, 20263,300.003,320.003,260.003,295.003,295.000.46%28,200
Jun 4, 20263,250.003,300.003,220.003,280.003,280.00-0.61%19,900
Jun 3, 20263,250.003,330.003,215.003,300.003,300.002.96%35,600
Jun 2, 20263,205.003,240.003,150.003,205.003,205.00-0.77%72,100
Jun 1, 20263,265.003,290.003,180.003,230.003,230.00-0.31%47,300
May 29, 20263,280.003,325.003,240.003,240.003,240.00-0.92%49,800
May 28, 20263,195.003,270.003,120.003,270.003,270.001.55%55,600
May 27, 20263,260.003,290.003,180.003,220.003,220.00-1.23%37,300
May 26, 20263,205.003,270.003,170.003,260.003,260.001.72%31,900
May 25, 20263,370.003,400.003,155.003,205.003,205.003.55%128,500
May 22, 20263,130.003,140.003,085.003,095.003,095.00-0.16%15,700
May 21, 20263,150.003,150.003,060.003,100.003,100.00-0.16%37,200
May 20, 20263,135.003,150.003,060.003,105.003,105.00-0.96%66,700
May 19, 20263,150.003,225.003,135.003,135.003,135.00-0.16%41,800
May 18, 20263,120.003,195.003,080.003,140.003,140.000.64%42,000
May 15, 20263,190.003,225.003,075.003,120.003,120.00-2.19%43,100