Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
+30.00 (0.97%)
Sep 25, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,100.003,150.003,100.003,130.003,130.000.97%55,400
Sep 24, 20263,130.003,140.003,090.003,100.003,100.000.32%108,800
Sep 18, 20263,100.003,105.003,035.003,090.003,090.000.98%173,700
Sep 17, 20263,065.003,130.003,045.003,060.003,060.000.16%104,800
Sep 16, 20263,050.003,095.003,015.003,055.003,055.001.33%179,100
Sep 15, 20263,020.003,090.002,983.003,015.003,015.00-0.17%213,800
Sep 14, 20263,115.003,150.002,967.003,020.003,020.00-3.82%447,000
Sep 11, 20263,325.003,340.003,100.003,140.003,140.00-8.32%574,400
Sep 10, 20263,300.003,455.003,255.003,425.003,425.003.32%95,500
Sep 9, 20263,360.003,495.003,295.003,315.003,315.00-326,800
Sep 8, 20263,520.003,530.003,285.003,315.003,315.00-6.09%193,600
Sep 7, 20263,575.003,610.003,465.003,530.003,530.00-0.84%119,400
Sep 4, 20263,610.003,610.003,525.003,560.003,560.00-2.06%52,000
Sep 3, 20263,625.003,670.003,580.003,635.003,635.000.41%37,700
Sep 2, 20263,655.003,685.003,600.003,620.003,620.00-2.69%72,900
Sep 1, 20263,665.003,740.003,630.003,720.003,720.001.09%57,900
Aug 31, 20263,670.003,695.003,600.003,680.003,680.00-0.67%47,000
Aug 28, 20263,680.003,815.003,680.003,705.003,705.000.27%93,700
Aug 27, 20263,705.003,760.003,645.003,695.003,695.000.68%52,700
Aug 26, 20263,670.003,740.003,660.003,670.003,670.00-0.41%50,400
Aug 25, 20263,670.003,700.003,630.003,685.003,685.000.41%42,100
Aug 24, 20263,685.003,780.003,650.003,670.003,670.00-0.54%48,200
Aug 21, 20263,670.003,705.003,595.003,690.003,690.00-0.40%43,200
Aug 20, 20263,695.003,745.003,660.003,705.003,705.000.95%47,000
Aug 19, 20263,750.003,830.003,610.003,670.003,670.00-5.66%108,600
Aug 18, 20263,985.003,990.003,830.003,890.003,890.00-2.75%94,600
Aug 17, 20263,950.004,095.003,900.004,000.004,000.001.91%100,900
Aug 14, 20263,710.003,975.003,690.003,925.003,925.005.37%132,600
Aug 13, 20263,600.003,750.003,555.003,725.003,725.004.63%98,900
Aug 12, 20263,490.003,575.003,370.003,560.003,560.003.49%69,300
Aug 10, 20263,540.003,590.003,435.003,440.003,440.00-4.31%39,300
Aug 7, 20263,595.003,630.003,545.003,595.003,595.00-25,700
Aug 6, 20263,525.003,635.003,490.003,595.003,595.001.99%32,900
Aug 5, 20263,445.003,550.003,445.003,525.003,525.003.22%46,500
Aug 4, 20263,500.003,545.003,390.003,415.003,415.00-1.44%60,300
Aug 3, 20263,320.003,510.003,215.003,465.003,465.006.62%88,600
Jul 31, 20263,060.003,470.002,988.003,250.003,250.008.15%186,300
Jul 30, 20262,918.003,005.002,890.003,005.003,005.002.49%41,300
Jul 29, 20262,974.002,975.002,835.002,932.002,932.00-1.38%70,900
Jul 28, 20263,005.003,010.002,950.002,973.002,973.00-2.20%29,700
Jul 27, 20263,050.003,050.003,005.003,040.003,040.000.33%17,900
Jul 24, 20263,070.003,070.002,997.003,030.003,030.00-1.62%25,400
Jul 23, 20263,065.003,090.003,035.003,080.003,080.001.32%23,700
Jul 22, 20263,085.003,110.003,035.003,040.003,040.000.16%40,200
Jul 21, 20263,015.003,070.002,931.003,035.003,035.001.88%46,800
Jul 17, 20263,020.003,035.002,892.002,979.002,979.00-1.19%63,600
Jul 16, 20263,045.003,065.003,000.003,015.003,015.00-1.79%30,000
Jul 15, 20263,020.003,070.002,995.003,070.003,070.002.92%25,000
Jul 14, 20262,929.003,035.002,909.002,983.002,983.001.84%35,600
Jul 13, 20263,025.003,050.002,919.002,929.002,929.00-2.04%39,000