Sato Shoji Corporation (TYO:8065)
Japan · Delayed Price · Currency is JPY 3,230.00
-5.00 (-0.15%)
Jun 16, 2026, 1:09 PM JST
Sato Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3,200.00 | 3,265.00 | 3,200.00 | 3,235.00 | 3,235.00 | 2.70% | 17,900 |
| Jun 12, 2026 | 3,105.00 | 3,215.00 | 3,085.00 | 3,150.00 | 3,150.00 | 1.94% | 39,900 |
| Jun 11, 2026 | 3,100.00 | 3,115.00 | 2,995.00 | 3,090.00 | 3,090.00 | -0.96% | 22,300 |
| Jun 10, 2026 | 3,180.00 | 3,240.00 | 3,110.00 | 3,120.00 | 3,120.00 | -2.95% | 39,000 |
| Jun 9, 2026 | 3,190.00 | 3,225.00 | 3,165.00 | 3,215.00 | 3,215.00 | 0.47% | 24,400 |
| Jun 8, 2026 | 3,205.00 | 3,265.00 | 3,165.00 | 3,200.00 | 3,200.00 | -2.88% | 71,000 |
| Jun 5, 2026 | 3,300.00 | 3,320.00 | 3,260.00 | 3,295.00 | 3,295.00 | 0.46% | 28,200 |
| Jun 4, 2026 | 3,250.00 | 3,300.00 | 3,220.00 | 3,280.00 | 3,280.00 | -0.61% | 19,900 |
| Jun 3, 2026 | 3,250.00 | 3,330.00 | 3,215.00 | 3,300.00 | 3,300.00 | 2.96% | 35,600 |
| Jun 2, 2026 | 3,205.00 | 3,240.00 | 3,150.00 | 3,205.00 | 3,205.00 | -0.77% | 72,100 |
| Jun 1, 2026 | 3,265.00 | 3,290.00 | 3,180.00 | 3,230.00 | 3,230.00 | -0.31% | 47,300 |
| May 29, 2026 | 3,280.00 | 3,325.00 | 3,240.00 | 3,240.00 | 3,240.00 | -0.92% | 49,800 |
| May 28, 2026 | 3,195.00 | 3,270.00 | 3,120.00 | 3,270.00 | 3,270.00 | 1.55% | 55,600 |
| May 27, 2026 | 3,260.00 | 3,290.00 | 3,180.00 | 3,220.00 | 3,220.00 | -1.23% | 37,300 |
| May 26, 2026 | 3,205.00 | 3,270.00 | 3,170.00 | 3,260.00 | 3,260.00 | 1.72% | 31,900 |
| May 25, 2026 | 3,370.00 | 3,400.00 | 3,155.00 | 3,205.00 | 3,205.00 | 3.55% | 128,500 |
| May 22, 2026 | 3,130.00 | 3,140.00 | 3,085.00 | 3,095.00 | 3,095.00 | -0.16% | 15,700 |
| May 21, 2026 | 3,150.00 | 3,150.00 | 3,060.00 | 3,100.00 | 3,100.00 | -0.16% | 37,200 |
| May 20, 2026 | 3,135.00 | 3,150.00 | 3,060.00 | 3,105.00 | 3,105.00 | -0.96% | 66,700 |
| May 19, 2026 | 3,150.00 | 3,225.00 | 3,135.00 | 3,135.00 | 3,135.00 | -0.16% | 41,800 |
| May 18, 2026 | 3,120.00 | 3,195.00 | 3,080.00 | 3,140.00 | 3,140.00 | 0.64% | 42,000 |
| May 15, 2026 | 3,190.00 | 3,225.00 | 3,075.00 | 3,120.00 | 3,120.00 | -2.19% | 43,100 |
| May 14, 2026 | 3,275.00 | 3,285.00 | 3,190.00 | 3,190.00 | 3,190.00 | -2.30% | 22,400 |
| May 13, 2026 | 3,245.00 | 3,285.00 | 3,180.00 | 3,265.00 | 3,265.00 | 1.24% | 29,200 |
| May 12, 2026 | 3,150.00 | 3,250.00 | 3,150.00 | 3,225.00 | 3,225.00 | 3.37% | 36,400 |
| May 11, 2026 | 3,170.00 | 3,170.00 | 3,030.00 | 3,120.00 | 3,120.00 | -0.16% | 54,500 |
| May 8, 2026 | 3,045.00 | 3,190.00 | 2,954.00 | 3,125.00 | 3,125.00 | 0.81% | 85,800 |
| May 7, 2026 | 2,800.00 | 3,120.00 | 2,800.00 | 3,100.00 | 3,100.00 | 11.75% | 146,600 |
| May 1, 2026 | 2,758.00 | 2,798.00 | 2,729.00 | 2,774.00 | 2,774.00 | 1.13% | 31,000 |
| Apr 30, 2026 | 2,712.00 | 2,760.00 | 2,687.00 | 2,743.00 | 2,743.00 | 0.18% | 27,700 |
| Apr 28, 2026 | 2,688.00 | 2,738.00 | 2,686.00 | 2,738.00 | 2,738.00 | 1.86% | 33,800 |
| Apr 27, 2026 | 2,712.00 | 2,715.00 | 2,651.00 | 2,688.00 | 2,688.00 | -0.88% | 44,900 |
| Apr 24, 2026 | 2,703.00 | 2,728.00 | 2,669.00 | 2,712.00 | 2,712.00 | 0.33% | 35,300 |
| Apr 23, 2026 | 2,662.00 | 2,714.00 | 2,662.00 | 2,703.00 | 2,703.00 | - | 33,800 |
| Apr 22, 2026 | 2,689.00 | 2,729.00 | 2,689.00 | 2,703.00 | 2,703.00 | -0.99% | 52,600 |
| Apr 21, 2026 | 2,768.00 | 2,771.00 | 2,724.00 | 2,730.00 | 2,730.00 | -0.11% | 25,100 |
| Apr 20, 2026 | 2,736.00 | 2,771.00 | 2,701.00 | 2,733.00 | 2,733.00 | -0.11% | 35,400 |
| Apr 17, 2026 | 2,730.00 | 2,755.00 | 2,701.00 | 2,736.00 | 2,736.00 | -1.26% | 34,300 |
| Apr 16, 2026 | 2,646.00 | 2,780.00 | 2,607.00 | 2,771.00 | 2,771.00 | 5.52% | 69,500 |
| Apr 15, 2026 | 2,630.00 | 2,671.00 | 2,588.00 | 2,626.00 | 2,626.00 | 0.19% | 24,200 |
| Apr 14, 2026 | 2,550.00 | 2,644.00 | 2,550.00 | 2,621.00 | 2,621.00 | 3.15% | 55,700 |
| Apr 13, 2026 | 2,489.00 | 2,547.00 | 2,469.00 | 2,541.00 | 2,541.00 | 2.83% | 54,300 |
| Apr 10, 2026 | 2,486.00 | 2,490.00 | 2,449.00 | 2,471.00 | 2,471.00 | 0.65% | 13,800 |
| Apr 9, 2026 | 2,452.00 | 2,478.00 | 2,449.00 | 2,455.00 | 2,455.00 | -0.85% | 26,800 |
| Apr 8, 2026 | 2,495.00 | 2,495.00 | 2,389.00 | 2,476.00 | 2,476.00 | 2.65% | 34,500 |
| Apr 7, 2026 | 2,426.00 | 2,430.00 | 2,391.00 | 2,412.00 | 2,412.00 | 0.33% | 12,100 |
| Apr 6, 2026 | 2,435.00 | 2,455.00 | 2,400.00 | 2,404.00 | 2,404.00 | -0.33% | 19,000 |
| Apr 3, 2026 | 2,393.00 | 2,417.00 | 2,384.00 | 2,412.00 | 2,412.00 | 0.63% | 13,600 |
| Apr 2, 2026 | 2,450.00 | 2,484.00 | 2,384.00 | 2,397.00 | 2,397.00 | -2.16% | 19,500 |
| Apr 1, 2026 | 2,428.00 | 2,450.00 | 2,413.00 | 2,450.00 | 2,450.00 | 3.95% | 23,100 |