Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,626.00
+5.00 (0.19%)
Apr 15, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,630.002,671.002,588.002,615.00--0.23%15,800
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, 20262,292.002,373.002,283.002,364.002,364.00-2.72%47,700
Mar 27, 20262,391.002,450.002,385.002,430.002,392.00-0.45%34,500
Mar 26, 20262,450.002,461.002,408.002,441.002,402.83-0.33%25,100
Mar 25, 20262,436.002,457.002,430.002,449.002,410.702.64%33,000
Mar 24, 20262,386.002,408.002,361.002,386.002,348.691.88%30,600
Mar 23, 20262,380.002,380.002,303.002,342.002,305.38-4.99%73,500
Mar 19, 20262,365.002,470.002,337.002,465.002,426.452.28%114,500
Mar 18, 20262,361.002,415.002,361.002,410.002,372.312.55%15,500
Mar 17, 20262,338.002,381.002,338.002,350.002,313.250.60%13,100
Mar 16, 20262,302.002,352.002,302.002,336.002,299.470.39%18,900
Mar 13, 20262,325.002,349.002,324.002,327.002,290.61-1.23%34,800
Mar 12, 20262,359.002,389.002,340.002,356.002,319.16-1.55%34,600
Mar 11, 20262,377.002,441.002,366.002,393.002,355.581.40%17,900
Mar 10, 20262,298.002,398.002,286.002,360.002,323.094.29%41,900
Mar 9, 20262,222.002,285.002,206.002,263.002,227.61-4.19%43,900
Mar 6, 20262,360.002,385.002,350.002,362.002,325.06-1.67%23,600
Mar 5, 20262,413.002,442.002,378.002,402.002,364.443.71%22,800
Mar 4, 20262,369.002,416.002,291.002,316.002,279.78-6.20%94,500
Mar 3, 20262,467.002,519.002,434.002,469.002,430.39-0.88%93,000
Mar 2, 20262,478.002,501.002,430.002,491.002,452.05-0.76%29,700
Feb 27, 20262,493.002,538.002,479.002,510.002,470.751.46%25,500
Feb 26, 20262,439.002,507.002,433.002,474.002,435.310.77%87,100
Feb 25, 20262,462.002,469.002,442.002,455.002,416.61-0.28%18,700
Feb 24, 20262,450.002,467.002,422.002,462.002,423.501.23%16,600
Feb 20, 20262,446.002,447.002,410.002,432.002,393.97-0.57%17,200
Feb 19, 20262,443.002,455.002,424.002,446.002,407.750.12%24,900
Feb 18, 20262,423.002,460.002,403.002,443.002,404.801.37%20,400
Feb 17, 20262,417.002,449.002,397.002,410.002,372.31-0.62%13,100
Feb 16, 20262,432.002,449.002,409.002,425.002,387.08-0.49%21,600
Feb 13, 20262,496.002,531.002,418.002,437.002,398.89-2.64%41,300
Feb 12, 20262,446.002,532.002,446.002,503.002,463.862.54%34,200
Feb 10, 20262,435.002,482.002,430.002,441.002,402.830.33%21,600
Feb 9, 20262,434.002,450.002,400.002,433.002,394.952.06%29,200
Feb 6, 20262,375.002,391.002,362.002,384.002,346.720.42%34,200
Feb 5, 20262,374.002,396.002,334.002,374.002,336.881.80%46,700
Feb 4, 20262,490.002,534.002,277.002,332.002,295.53-3.16%152,700
Feb 3, 20262,357.002,431.002,357.002,408.002,370.342.99%35,600
Feb 2, 20262,350.002,404.002,338.002,338.002,301.44-0.34%39,500