Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
+55.00 (1.72%)
May 26, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,275.003,285.003,190.003,190.003,190.00-2.30%22,400
May 13, 20263,245.003,285.003,180.003,265.003,265.001.24%29,200
May 12, 20263,150.003,250.003,150.003,225.003,225.003.37%36,400
May 11, 20263,170.003,170.003,030.003,120.003,120.00-0.16%54,500
May 8, 20263,045.003,190.002,954.003,125.003,125.000.81%85,800
May 7, 20262,800.003,120.002,800.003,100.003,100.0011.75%146,600
May 1, 20262,758.002,798.002,729.002,774.002,774.001.13%31,000
Apr 30, 20262,712.002,760.002,687.002,743.002,743.000.18%27,700
Apr 28, 20262,688.002,738.002,686.002,738.002,738.001.86%33,800
Apr 27, 20262,712.002,715.002,651.002,688.002,688.00-0.88%44,900
Apr 24, 20262,703.002,728.002,669.002,712.002,712.000.33%35,300
Apr 23, 20262,662.002,714.002,662.002,703.002,703.00-33,800
Apr 22, 20262,689.002,729.002,689.002,703.002,703.00-0.99%52,600
Apr 21, 20262,768.002,771.002,724.002,730.002,730.00-0.11%25,100
Apr 20, 20262,736.002,771.002,701.002,733.002,733.00-0.11%35,400
Apr 17, 20262,730.002,755.002,701.002,736.002,736.00-1.26%34,300
Apr 16, 20262,646.002,780.002,607.002,771.002,771.005.52%69,500
Apr 15, 20262,630.002,671.002,588.002,626.002,626.000.19%24,200
Apr 14, 20262,550.002,644.002,550.002,621.002,621.003.15%55,700
Apr 13, 20262,489.002,547.002,469.002,541.002,541.002.83%54,300
Apr 10, 20262,486.002,490.002,449.002,471.002,471.000.65%13,800
Apr 9, 20262,452.002,478.002,449.002,455.002,455.00-0.85%26,800
Apr 8, 20262,495.002,495.002,389.002,476.002,476.002.65%34,500
Apr 7, 20262,426.002,430.002,391.002,412.002,412.000.33%12,100
Apr 6, 20262,435.002,455.002,400.002,404.002,404.00-0.33%19,000
Apr 3, 20262,393.002,417.002,384.002,412.002,412.000.63%13,600
Apr 2, 20262,450.002,484.002,384.002,397.002,397.00-2.16%19,500
Apr 1, 20262,428.002,450.002,413.002,450.002,450.003.95%23,100
Mar 31, 20262,329.002,385.002,329.002,357.002,357.00-0.30%13,100
Mar 30, 20262,292.002,373.002,283.002,364.002,364.00-0.92%47,700
Mar 27, 20262,391.002,450.002,385.002,430.002,386.00-0.45%34,500
Mar 26, 20262,450.002,461.002,408.002,441.002,396.80-0.33%25,100
Mar 25, 20262,436.002,457.002,430.002,449.002,404.662.64%33,000
Mar 24, 20262,386.002,408.002,361.002,386.002,342.801.88%30,600
Mar 23, 20262,380.002,380.002,303.002,342.002,299.59-4.99%73,500
Mar 19, 20262,365.002,470.002,337.002,465.002,420.372.28%114,500
Mar 18, 20262,361.002,415.002,361.002,410.002,366.362.55%15,500
Mar 17, 20262,338.002,381.002,338.002,350.002,307.450.60%13,100
Mar 16, 20262,302.002,352.002,302.002,336.002,293.700.39%18,900
Mar 13, 20262,325.002,349.002,324.002,327.002,284.87-1.23%34,800
Mar 12, 20262,359.002,389.002,340.002,356.002,313.34-1.55%34,600
Mar 11, 20262,377.002,441.002,366.002,393.002,349.671.40%17,900
Mar 10, 20262,298.002,398.002,286.002,360.002,317.274.29%41,900
Mar 9, 20262,222.002,285.002,206.002,263.002,222.02-4.19%43,900