Sato Shoji Corporation (TYO:8065)
Japan · Delayed Price · Currency is JPY 3,740.00
+70.00 (1.91%)
Aug 27, 2026, 1:20 PM JST
Sato Shoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,670.00 | 3,740.00 | 3,660.00 | 3,670.00 | 3,670.00 | -0.41% | 50,400 |
| Aug 25, 2026 | 3,670.00 | 3,700.00 | 3,630.00 | 3,685.00 | 3,685.00 | 0.41% | 42,100 |
| Aug 24, 2026 | 3,685.00 | 3,780.00 | 3,650.00 | 3,670.00 | 3,670.00 | -0.54% | 48,200 |
| Aug 21, 2026 | 3,670.00 | 3,705.00 | 3,595.00 | 3,690.00 | 3,690.00 | -0.40% | 43,200 |
| Aug 20, 2026 | 3,695.00 | 3,745.00 | 3,660.00 | 3,705.00 | 3,705.00 | 0.95% | 47,000 |
| Aug 19, 2026 | 3,750.00 | 3,830.00 | 3,610.00 | 3,670.00 | 3,670.00 | -5.66% | 108,600 |
| Aug 18, 2026 | 3,985.00 | 3,990.00 | 3,830.00 | 3,890.00 | 3,890.00 | -2.75% | 94,600 |
| Aug 17, 2026 | 3,950.00 | 4,095.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1.91% | 100,900 |
| Aug 14, 2026 | 3,710.00 | 3,975.00 | 3,690.00 | 3,925.00 | 3,925.00 | 5.37% | 132,600 |
| Aug 13, 2026 | 3,600.00 | 3,750.00 | 3,555.00 | 3,725.00 | 3,725.00 | 4.63% | 98,900 |
| Aug 12, 2026 | 3,490.00 | 3,575.00 | 3,370.00 | 3,560.00 | 3,560.00 | 3.49% | 69,300 |
| Aug 10, 2026 | 3,540.00 | 3,590.00 | 3,435.00 | 3,440.00 | 3,440.00 | -4.31% | 39,300 |
| Aug 7, 2026 | 3,595.00 | 3,630.00 | 3,545.00 | 3,595.00 | 3,595.00 | - | 25,700 |
| Aug 6, 2026 | 3,525.00 | 3,635.00 | 3,490.00 | 3,595.00 | 3,595.00 | 1.99% | 32,900 |
| Aug 5, 2026 | 3,445.00 | 3,550.00 | 3,445.00 | 3,525.00 | 3,525.00 | 3.22% | 46,500 |
| Aug 4, 2026 | 3,500.00 | 3,545.00 | 3,390.00 | 3,415.00 | 3,415.00 | -1.44% | 60,300 |
| Aug 3, 2026 | 3,320.00 | 3,510.00 | 3,215.00 | 3,465.00 | 3,465.00 | 6.62% | 88,600 |
| Jul 31, 2026 | 3,060.00 | 3,470.00 | 2,988.00 | 3,250.00 | 3,250.00 | 8.15% | 186,300 |
| Jul 30, 2026 | 2,918.00 | 3,005.00 | 2,890.00 | 3,005.00 | 3,005.00 | 2.49% | 41,300 |
| Jul 29, 2026 | 2,974.00 | 2,975.00 | 2,835.00 | 2,932.00 | 2,932.00 | -1.38% | 70,900 |
| Jul 28, 2026 | 3,005.00 | 3,010.00 | 2,950.00 | 2,973.00 | 2,973.00 | -2.20% | 29,700 |
| Jul 27, 2026 | 3,050.00 | 3,050.00 | 3,005.00 | 3,040.00 | 3,040.00 | 0.33% | 17,900 |
| Jul 24, 2026 | 3,070.00 | 3,070.00 | 2,997.00 | 3,030.00 | 3,030.00 | -1.62% | 25,400 |
| Jul 23, 2026 | 3,065.00 | 3,090.00 | 3,035.00 | 3,080.00 | 3,080.00 | 1.32% | 23,700 |
| Jul 22, 2026 | 3,085.00 | 3,110.00 | 3,035.00 | 3,040.00 | 3,040.00 | 0.16% | 40,200 |
| Jul 21, 2026 | 3,015.00 | 3,070.00 | 2,931.00 | 3,035.00 | 3,035.00 | 1.88% | 46,800 |
| Jul 17, 2026 | 3,020.00 | 3,035.00 | 2,892.00 | 2,979.00 | 2,979.00 | -1.19% | 63,600 |
| Jul 16, 2026 | 3,045.00 | 3,065.00 | 3,000.00 | 3,015.00 | 3,015.00 | -1.79% | 30,000 |
| Jul 15, 2026 | 3,020.00 | 3,070.00 | 2,995.00 | 3,070.00 | 3,070.00 | 2.92% | 25,000 |
| Jul 14, 2026 | 2,929.00 | 3,035.00 | 2,909.00 | 2,983.00 | 2,983.00 | 1.84% | 35,600 |
| Jul 13, 2026 | 3,025.00 | 3,050.00 | 2,919.00 | 2,929.00 | 2,929.00 | -2.04% | 39,000 |
| Jul 10, 2026 | 3,060.00 | 3,105.00 | 2,983.00 | 2,990.00 | 2,990.00 | -2.13% | 50,800 |
| Jul 9, 2026 | 2,908.00 | 3,075.00 | 2,908.00 | 3,055.00 | 3,055.00 | 6.89% | 75,100 |
| Jul 8, 2026 | 2,863.00 | 2,898.00 | 2,849.00 | 2,858.00 | 2,858.00 | 0.32% | 41,500 |
| Jul 7, 2026 | 2,869.00 | 2,930.00 | 2,836.00 | 2,849.00 | 2,849.00 | -0.66% | 19,400 |
| Jul 6, 2026 | 2,891.00 | 2,915.00 | 2,862.00 | 2,868.00 | 2,868.00 | -0.38% | 18,800 |
| Jul 3, 2026 | 2,838.00 | 2,892.00 | 2,838.00 | 2,879.00 | 2,879.00 | 1.27% | 22,700 |
| Jul 2, 2026 | 2,860.00 | 2,898.00 | 2,812.00 | 2,843.00 | 2,843.00 | 0.04% | 25,100 |
| Jul 1, 2026 | 2,800.00 | 2,878.00 | 2,800.00 | 2,842.00 | 2,842.00 | 1.03% | 38,100 |
| Jun 30, 2026 | 2,850.00 | 2,851.00 | 2,801.00 | 2,813.00 | 2,813.00 | -1.09% | 27,500 |
| Jun 29, 2026 | 2,874.00 | 2,890.00 | 2,765.00 | 2,844.00 | 2,844.00 | -1.08% | 94,200 |
| Jun 26, 2026 | 2,930.00 | 2,934.00 | 2,819.00 | 2,875.00 | 2,875.00 | -2.24% | 59,700 |
| Jun 25, 2026 | 3,030.00 | 3,030.00 | 2,920.00 | 2,941.00 | 2,941.00 | -1.44% | 45,900 |
| Jun 24, 2026 | 3,025.00 | 3,100.00 | 2,975.00 | 2,984.00 | 2,984.00 | -1.84% | 38,800 |
| Jun 23, 2026 | 3,125.00 | 3,195.00 | 3,040.00 | 3,040.00 | 3,040.00 | -1.94% | 35,300 |
| Jun 22, 2026 | 3,170.00 | 3,170.00 | 3,055.00 | 3,100.00 | 3,100.00 | -2.05% | 42,100 |
| Jun 19, 2026 | 3,230.00 | 3,300.00 | 3,160.00 | 3,165.00 | 3,165.00 | -1.40% | 41,200 |
| Jun 18, 2026 | 3,190.00 | 3,250.00 | 3,190.00 | 3,210.00 | 3,210.00 | 0.63% | 14,400 |
| Jun 17, 2026 | 3,225.00 | 3,260.00 | 3,160.00 | 3,190.00 | 3,190.00 | -1.09% | 22,200 |
| Jun 16, 2026 | 3,195.00 | 3,240.00 | 3,180.00 | 3,225.00 | 3,225.00 | -0.31% | 19,600 |