Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,877.00
+49.00 (1.73%)
Oct 16, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,878.002,886.002,835.002,877.002,877.001.73%80,900
Oct 15, 20262,920.002,931.002,828.002,828.002,828.00-5.61%152,000
Oct 14, 20263,005.003,045.002,955.002,996.002,996.000.07%99,700
Oct 13, 20262,942.002,994.002,905.002,994.002,994.002.32%81,900
Oct 9, 20262,898.002,955.002,895.002,926.002,926.000.48%108,500
Oct 8, 20262,959.002,959.002,881.002,912.002,912.00-2.71%107,600
Oct 7, 20262,952.002,996.002,936.002,993.002,993.001.25%159,500
Oct 6, 20262,949.002,965.002,927.002,956.002,956.000.24%66,700
Oct 5, 20262,949.002,967.002,922.002,949.002,949.000.48%90,700
Oct 2, 20262,945.002,984.002,902.002,935.002,935.00-1.31%90,600
Oct 1, 20262,963.002,974.002,925.002,974.002,974.000.81%93,200
Sep 30, 20262,961.002,961.002,901.002,950.002,950.00-124,200
Sep 29, 20263,010.003,010.002,932.002,950.002,950.00-1.99%102,500
Sep 28, 20263,125.003,125.003,060.003,060.003,010.00-2.24%110,600
Sep 25, 20263,100.003,150.003,100.003,130.003,078.860.97%55,400
Sep 24, 20263,130.003,140.003,090.003,100.003,049.350.32%108,800
Sep 18, 20263,100.003,105.003,035.003,090.003,039.510.98%173,700
Sep 17, 20263,065.003,130.003,045.003,060.003,010.000.16%104,800
Sep 16, 20263,050.003,095.003,015.003,055.003,005.081.33%179,100
Sep 15, 20263,020.003,090.002,983.003,015.002,965.74-0.17%213,800
Sep 14, 20263,115.003,150.002,967.003,020.002,970.65-3.82%447,000
Sep 11, 20263,325.003,340.003,100.003,140.003,088.69-8.32%574,400
Sep 10, 20263,300.003,455.003,255.003,425.003,369.043.32%95,500
Sep 9, 20263,360.003,495.003,295.003,315.003,260.83-326,800
Sep 8, 20263,520.003,530.003,285.003,315.003,260.83-6.09%193,600
Sep 7, 20263,575.003,610.003,465.003,530.003,472.32-0.84%119,400
Sep 4, 20263,610.003,610.003,525.003,560.003,501.83-2.06%52,000
Sep 3, 20263,625.003,670.003,580.003,635.003,575.600.41%37,700
Sep 2, 20263,655.003,685.003,600.003,620.003,560.85-2.69%72,900
Sep 1, 20263,665.003,740.003,630.003,720.003,659.221.09%57,900
Aug 31, 20263,670.003,695.003,600.003,680.003,619.87-0.67%47,000
Aug 28, 20263,680.003,815.003,680.003,705.003,644.460.27%93,700
Aug 27, 20263,705.003,760.003,645.003,695.003,634.620.68%52,700
Aug 26, 20263,670.003,740.003,660.003,670.003,610.03-0.41%50,400
Aug 25, 20263,670.003,700.003,630.003,685.003,624.790.41%42,100
Aug 24, 20263,685.003,780.003,650.003,670.003,610.03-0.54%48,200
Aug 21, 20263,670.003,705.003,595.003,690.003,629.71-0.40%43,200
Aug 20, 20263,695.003,745.003,660.003,705.003,644.460.95%47,000
Aug 19, 20263,750.003,830.003,610.003,670.003,610.03-5.66%108,600
Aug 18, 20263,985.003,990.003,830.003,890.003,826.44-2.75%94,600
Aug 17, 20263,950.004,095.003,900.004,000.003,934.641.91%100,900
Aug 14, 20263,710.003,975.003,690.003,925.003,860.875.37%132,600
Aug 13, 20263,600.003,750.003,555.003,725.003,664.134.63%98,900
Aug 12, 20263,490.003,575.003,370.003,560.003,501.833.49%69,300
Aug 10, 20263,540.003,590.003,435.003,440.003,383.79-4.31%39,300
Aug 7, 20263,595.003,630.003,545.003,595.003,536.26-25,700
Aug 6, 20263,525.003,635.003,490.003,595.003,536.261.99%32,900
Aug 5, 20263,445.003,550.003,445.003,525.003,467.403.22%46,500
Aug 4, 20263,500.003,545.003,390.003,415.003,359.20-1.44%60,300
Aug 3, 20263,320.003,510.003,215.003,465.003,408.386.62%88,600