Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,774.00
+31.00 (1.13%)
May 1, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,292.002,373.002,283.002,364.002,364.00-2.72%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