Sato Shoji Corporation (TYO:8065)
Japan · Delayed Price · Currency is JPY 2,530.00
+60.00 (2.43%)
Nov 9, 2026, 3:30 PM JST
Sato Shoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,570.00 | 2,620.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2.43% | 89,800 |
| Nov 6, 2026 | 2,462.00 | 2,516.00 | 2,421.00 | 2,470.00 | 2,470.00 | -5.44% | 143,700 |
| Nov 5, 2026 | 2,713.00 | 2,716.00 | 2,555.00 | 2,612.00 | 2,612.00 | -0.80% | 244,700 |
| Nov 4, 2026 | 2,693.00 | 2,693.00 | 2,545.00 | 2,633.00 | 2,633.00 | -1.42% | 97,400 |
| Nov 2, 2026 | 2,636.00 | 2,698.00 | 2,616.00 | 2,671.00 | 2,671.00 | 0.19% | 71,200 |
| Oct 30, 2026 | 2,764.00 | 2,765.00 | 2,651.00 | 2,666.00 | 2,666.00 | -2.88% | 89,500 |
| Oct 29, 2026 | 2,770.00 | 2,789.00 | 2,714.00 | 2,745.00 | 2,745.00 | -1.61% | 355,900 |
| Oct 28, 2026 | 2,820.00 | 2,832.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.14% | 78,100 |
| Oct 27, 2026 | 2,751.00 | 2,787.00 | 2,751.00 | 2,786.00 | 2,786.00 | 1.79% | 65,800 |
| Oct 26, 2026 | 2,702.00 | 2,768.00 | 2,698.00 | 2,737.00 | 2,737.00 | -0.07% | 76,900 |
| Oct 23, 2026 | 2,735.00 | 2,740.00 | 2,631.00 | 2,739.00 | 2,739.00 | -0.83% | 105,900 |
| Oct 22, 2026 | 2,813.00 | 2,814.00 | 2,737.00 | 2,762.00 | 2,762.00 | -1.85% | 56,400 |
| Oct 21, 2026 | 2,771.00 | 2,814.00 | 2,771.00 | 2,814.00 | 2,814.00 | 1.81% | 69,500 |
| Oct 20, 2026 | 2,870.00 | 2,870.00 | 2,746.00 | 2,764.00 | 2,764.00 | -3.69% | 86,000 |
| Oct 19, 2026 | 2,839.00 | 2,876.00 | 2,816.00 | 2,870.00 | 2,870.00 | -0.24% | 62,100 |
| Oct 16, 2026 | 2,878.00 | 2,886.00 | 2,835.00 | 2,877.00 | 2,877.00 | 1.73% | 80,900 |
| Oct 15, 2026 | 2,920.00 | 2,931.00 | 2,828.00 | 2,828.00 | 2,828.00 | -5.61% | 152,000 |
| Oct 14, 2026 | 3,005.00 | 3,045.00 | 2,955.00 | 2,996.00 | 2,996.00 | 0.07% | 99,700 |
| Oct 13, 2026 | 2,942.00 | 2,994.00 | 2,905.00 | 2,994.00 | 2,994.00 | 2.32% | 81,900 |
| Oct 9, 2026 | 2,898.00 | 2,955.00 | 2,895.00 | 2,926.00 | 2,926.00 | 0.48% | 108,500 |
| Oct 8, 2026 | 2,959.00 | 2,959.00 | 2,881.00 | 2,912.00 | 2,912.00 | -2.71% | 107,600 |
| Oct 7, 2026 | 2,952.00 | 2,996.00 | 2,936.00 | 2,993.00 | 2,993.00 | 1.25% | 159,500 |
| Oct 6, 2026 | 2,949.00 | 2,965.00 | 2,927.00 | 2,956.00 | 2,956.00 | 0.24% | 66,700 |
| Oct 5, 2026 | 2,949.00 | 2,967.00 | 2,922.00 | 2,949.00 | 2,949.00 | 0.48% | 90,700 |
| Oct 2, 2026 | 2,945.00 | 2,984.00 | 2,902.00 | 2,935.00 | 2,935.00 | -1.31% | 90,600 |
| Oct 1, 2026 | 2,963.00 | 2,974.00 | 2,925.00 | 2,974.00 | 2,974.00 | 0.81% | 93,200 |
| Sep 30, 2026 | 2,961.00 | 2,961.00 | 2,901.00 | 2,950.00 | 2,950.00 | - | 124,200 |
| Sep 29, 2026 | 3,010.00 | 3,010.00 | 2,932.00 | 2,950.00 | 2,950.00 | -1.99% | 102,500 |
| Sep 28, 2026 | 3,125.00 | 3,125.00 | 3,060.00 | 3,060.00 | 3,010.00 | -2.24% | 110,600 |
| Sep 25, 2026 | 3,100.00 | 3,150.00 | 3,100.00 | 3,130.00 | 3,078.86 | 0.97% | 55,400 |
| Sep 24, 2026 | 3,130.00 | 3,140.00 | 3,090.00 | 3,100.00 | 3,049.35 | 0.32% | 108,800 |
| Sep 18, 2026 | 3,100.00 | 3,105.00 | 3,035.00 | 3,090.00 | 3,039.51 | 0.98% | 173,700 |
| Sep 17, 2026 | 3,065.00 | 3,130.00 | 3,045.00 | 3,060.00 | 3,010.00 | 0.16% | 104,800 |
| Sep 16, 2026 | 3,050.00 | 3,095.00 | 3,015.00 | 3,055.00 | 3,005.08 | 1.33% | 179,100 |
| Sep 15, 2026 | 3,020.00 | 3,090.00 | 2,983.00 | 3,015.00 | 2,965.74 | -0.17% | 213,800 |
| Sep 14, 2026 | 3,115.00 | 3,150.00 | 2,967.00 | 3,020.00 | 2,970.65 | -3.82% | 447,000 |
| Sep 11, 2026 | 3,325.00 | 3,340.00 | 3,100.00 | 3,140.00 | 3,088.69 | -8.32% | 574,400 |
| Sep 10, 2026 | 3,300.00 | 3,455.00 | 3,255.00 | 3,425.00 | 3,369.04 | 3.32% | 95,500 |
| Sep 9, 2026 | 3,360.00 | 3,495.00 | 3,295.00 | 3,315.00 | 3,260.83 | - | 326,800 |
| Sep 8, 2026 | 3,520.00 | 3,530.00 | 3,285.00 | 3,315.00 | 3,260.83 | -6.09% | 193,600 |
| Sep 7, 2026 | 3,575.00 | 3,610.00 | 3,465.00 | 3,530.00 | 3,472.32 | -0.84% | 119,400 |
| Sep 4, 2026 | 3,610.00 | 3,610.00 | 3,525.00 | 3,560.00 | 3,501.83 | -2.06% | 52,000 |
| Sep 3, 2026 | 3,625.00 | 3,670.00 | 3,580.00 | 3,635.00 | 3,575.60 | 0.41% | 37,700 |
| Sep 2, 2026 | 3,655.00 | 3,685.00 | 3,600.00 | 3,620.00 | 3,560.85 | -2.69% | 72,900 |
| Sep 1, 2026 | 3,665.00 | 3,740.00 | 3,630.00 | 3,720.00 | 3,659.22 | 1.09% | 57,900 |
| Aug 31, 2026 | 3,670.00 | 3,695.00 | 3,600.00 | 3,680.00 | 3,619.87 | -0.67% | 47,000 |
| Aug 28, 2026 | 3,680.00 | 3,815.00 | 3,680.00 | 3,705.00 | 3,644.46 | 0.27% | 93,700 |
| Aug 27, 2026 | 3,705.00 | 3,760.00 | 3,645.00 | 3,695.00 | 3,634.62 | 0.68% | 52,700 |
| Aug 26, 2026 | 3,670.00 | 3,740.00 | 3,660.00 | 3,670.00 | 3,610.03 | -0.41% | 50,400 |
| Aug 25, 2026 | 3,670.00 | 3,700.00 | 3,630.00 | 3,685.00 | 3,624.79 | 0.41% | 42,100 |