Skip to main content
logo
Satoh & Co., Ltd. (TYO:9996)
Japan flag Japan · Delayed Price · Currency is JPY
2,386.00
+37.00 (1.58%)
Mar 5, 2026, 3:23 PM JST

Satoh & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,349.002,350.002,349.002,350.00-0.04%2,800
Mar 4, 20262,337.002,364.002,300.002,349.002,349.00-1.59%2,700
Mar 3, 20262,416.002,416.002,366.002,387.002,387.00-1.20%700
Mar 2, 20262,433.002,445.002,409.002,416.002,416.00-0.90%1,100
Feb 27, 20262,437.002,438.002,437.002,438.002,438.00-0.04%500
Feb 26, 20262,389.002,450.002,389.002,439.002,439.003.22%2,700
Feb 25, 20262,352.002,379.002,352.002,363.002,363.000.55%1,600
Feb 24, 20262,372.002,372.002,350.002,350.002,350.000.38%200
Feb 20, 20262,343.002,343.002,341.002,341.002,341.000.17%300
Feb 19, 20262,359.002,359.002,337.002,337.002,337.00-0.81%400
Feb 18, 20262,380.002,380.002,356.002,356.002,356.000.21%300
Feb 17, 20262,315.002,380.002,315.002,351.002,351.000.60%900
Feb 16, 20262,300.002,337.002,300.002,337.002,337.002.23%1,700
Feb 13, 20262,277.002,286.002,277.002,286.002,286.001.06%300
Feb 12, 20262,242.002,262.002,242.002,262.002,262.000.09%700
Feb 10, 20262,255.002,296.002,200.002,260.002,260.000.98%1,800
Feb 9, 20262,338.002,338.002,231.002,238.002,238.00-700
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