Skip to main content
logo
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,868.00
-11.00 (-0.38%)
Jul 6, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,838.002,892.002,838.002,879.002,879.001.27%22,700
Jul 2, 20262,860.002,898.002,812.002,843.002,843.000.04%25,100
Jul 1, 20262,800.002,878.002,800.002,842.002,842.001.03%38,100
Jun 30, 20262,850.002,851.002,801.002,813.002,813.00-1.09%27,500
Jun 29, 20262,874.002,890.002,765.002,844.002,844.00-1.08%94,200
Jun 26, 20262,930.002,934.002,819.002,875.002,875.00-2.24%59,700
Jun 25, 20263,030.003,030.002,920.002,941.002,941.00-1.44%45,900
Jun 24, 20263,025.003,100.002,975.002,984.002,984.00-1.84%38,800
Jun 23, 20263,125.003,195.003,040.003,040.003,040.00-1.94%35,300
Jun 22, 20263,170.003,170.003,055.003,100.003,100.00-2.05%42,100
Jun 19, 20263,230.003,300.003,160.003,165.003,165.00-1.40%41,200
Jun 18, 20263,190.003,250.003,190.003,210.003,210.000.63%14,400
Jun 17, 20263,225.003,260.003,160.003,190.003,190.00-1.09%22,200
Jun 16, 20263,195.003,240.003,180.003,225.003,225.00-0.31%19,600
Jun 15, 20263,200.003,265.003,200.003,235.003,235.002.70%17,900
Jun 12, 20263,105.003,215.003,085.003,150.003,150.001.94%39,900
Jun 11, 20263,100.003,115.002,995.003,090.003,090.00-0.96%22,300
Jun 10, 20263,180.003,240.003,110.003,120.003,120.00-2.95%39,000
Jun 9, 20263,190.003,225.003,165.003,215.003,215.000.47%24,400
Jun 8, 20263,205.003,265.003,165.003,200.003,200.00-2.88%71,000
Jun 5, 20263,300.003,320.003,260.003,295.003,295.000.46%28,200
Jun 4, 20263,250.003,300.003,220.003,280.003,280.00-0.61%19,900
Jun 3, 20263,250.003,330.003,215.003,300.003,300.002.96%35,600
Jun 2, 20263,205.003,240.003,150.003,205.003,205.00-0.77%72,100
Jun 1, 20263,265.003,290.003,180.003,230.003,230.00-0.31%47,300
May 29, 20263,280.003,325.003,240.003,240.003,240.00-0.92%49,800
May 28, 20263,195.003,270.003,120.003,270.003,270.001.55%55,600
May 27, 20263,260.003,290.003,180.003,220.003,220.00-1.23%37,300
May 26, 20263,205.003,270.003,170.003,260.003,260.001.72%31,900
May 25, 20263,370.003,400.003,155.003,205.003,205.003.55%128,500
May 22, 20263,130.003,140.003,085.003,095.003,095.00-0.16%15,700
May 21, 20263,150.003,150.003,060.003,100.003,100.00-0.16%37,200
May 20, 20263,135.003,150.003,060.003,105.003,105.00-0.96%66,700
May 19, 20263,150.003,225.003,135.003,135.003,135.00-0.16%41,800
May 18, 20263,120.003,195.003,080.003,140.003,140.000.64%42,000
May 15, 20263,190.003,225.003,075.003,120.003,120.00-2.19%43,100
May 14, 20263,275.003,285.003,190.003,190.003,190.00-2.30%22,400
May 13, 20263,245.003,285.003,180.003,265.003,265.001.24%29,200
May 12, 20263,150.003,250.003,150.003,225.003,225.003.37%36,400
May 11, 20263,170.003,170.003,030.003,120.003,120.00-0.16%54,500
May 8, 20263,045.003,190.002,954.003,125.003,125.000.81%85,800
May 7, 20262,800.003,120.002,800.003,100.003,100.0011.75%146,600
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