Skip to main content
logo
Satoh & Co., Ltd. (TYO:9996)
Japan flag Japan · Delayed Price · Currency is JPY
2,238.00
+27.00 (1.22%)
At close: Feb 6, 2026

Satoh & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262,220.002,270.002,220.002,238.002,238.001.22%400
Feb 5, 20262,280.002,280.002,211.002,211.002,211.00-3.03%600
Feb 4, 20262,280.002,280.002,280.002,280.002,280.00-0.87%1,600
Jan 30, 20262,301.002,301.002,300.002,300.002,300.00-0.90%300
Jan 28, 20262,400.002,400.002,320.002,321.002,321.00-3.17%2,100
Jan 27, 20262,370.002,397.002,370.002,397.002,397.001.14%1,000
Jan 26, 20262,346.002,381.002,346.002,370.002,370.00-0.42%1,600
Jan 23, 20262,349.002,380.002,345.002,380.002,380.002.54%1,300
Jan 22, 20262,305.002,331.002,305.002,321.002,321.000.48%500
Jan 21, 20262,316.002,316.002,310.002,310.002,310.000.04%400
Jan 20, 20262,306.002,309.002,306.002,309.002,309.000.13%300
Jan 19, 20262,306.002,334.002,306.002,306.002,306.00-0.17%600
Jan 16, 20262,334.002,334.002,310.002,310.002,310.00-0.86%600
Jan 15, 20262,307.002,331.002,307.002,330.002,330.00-0.13%600
Jan 14, 20262,333.002,333.002,323.002,333.002,333.000.65%2,600
Jan 13, 20262,295.002,332.002,294.002,318.002,318.000.96%1,700
Jan 9, 20262,285.002,296.002,283.002,296.002,296.000.61%700
Jan 8, 20262,267.002,297.002,267.002,282.002,282.000.53%700
Jan 7, 20262,283.002,300.002,253.002,270.002,270.00-0.57%500
Jan 6, 20262,297.002,300.002,261.002,283.002,283.00-0.74%900
Jan 5, 20262,300.002,300.002,300.002,300.002,300.000.09%300
Dec 30, 20252,259.002,298.002,259.002,298.002,298.000.04%300
Dec 29, 20252,297.002,297.002,297.002,297.002,297.000.83%300
Dec 26, 20252,296.002,296.002,278.002,278.002,278.000.04%1,500
Dec 25, 20252,257.002,280.002,257.002,277.002,277.000.98%400
Dec 24, 20252,250.002,275.002,250.002,255.002,255.001.12%600
Dec 22, 20252,210.002,230.002,210.002,230.002,230.001.04%800
Dec 19, 20252,234.002,234.002,207.002,207.002,207.00-1.21%400
Dec 18, 20252,255.002,255.002,233.002,234.002,234.00-2.19%600
Dec 17, 20252,253.002,284.002,252.002,284.002,284.000.62%300
Dec 16, 20252,290.002,290.002,258.002,270.002,270.00-0.87%800
Dec 15, 20252,320.002,320.002,270.002,290.002,290.00-3.58%11,200
Dec 12, 20252,254.002,375.002,243.002,375.002,375.005.65%5,200
Dec 11, 20252,258.002,258.002,197.002,248.002,248.000.81%6,000
Dec 10, 20252,199.002,230.002,192.002,230.002,230.002.29%4,200
Dec 9, 20252,204.002,204.002,180.002,180.002,180.00-0.46%1,300
Dec 8, 20252,155.002,200.002,114.002,190.002,190.001.67%2,000
Dec 5, 20252,100.002,154.002,100.002,154.002,154.002.57%1,700
Dec 4, 20252,091.002,103.002,091.002,100.002,100.000.67%1,000
Dec 3, 20252,083.002,086.002,083.002,086.002,086.000.14%300
Dec 2, 20252,102.002,102.002,083.002,083.002,083.00-1.56%200
Dec 1, 20252,100.002,116.002,100.002,116.002,116.000.76%1,500
Nov 28, 20252,079.002,100.002,057.002,100.002,100.000.91%3,100
Nov 27, 20252,087.002,087.002,076.002,081.002,081.000.24%1,300
Nov 26, 20252,077.002,077.002,076.002,076.002,076.000.63%2,700
Nov 25, 20252,075.002,075.002,061.002,063.002,063.001.63%700
Nov 21, 20252,073.002,073.002,030.002,030.002,030.000.35%200
Nov 20, 20252,023.002,023.002,023.002,023.002,023.000.20%100
Nov 19, 20252,040.002,040.002,019.002,019.002,019.000.20%300
Nov 18, 20252,054.002,054.002,015.002,015.002,015.00-1.95%200