Skip to main content
logo
Satoh & Co., Ltd. (TYO:9996)
Japan flag Japan · Delayed Price · Currency is JPY
2,375.00
-34.00 (-1.41%)
At close: Mar 27, 2026

Satoh & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,400.002,417.002,300.002,375.002,375.00-1.41%9,500
Mar 26, 20262,378.002,433.002,378.002,409.002,409.000.38%4,000
Mar 25, 20262,371.002,400.002,362.002,400.002,400.002.61%1,800
Mar 24, 20262,396.002,398.002,335.002,339.002,339.00-0.04%2,400
Mar 23, 20262,400.002,400.002,340.002,340.002,340.00-2.50%1,600
Mar 19, 20262,420.002,423.002,373.002,400.002,400.00-1.03%900
Mar 18, 20262,426.002,430.002,425.002,425.002,425.00-0.21%600
Mar 17, 20262,430.002,479.002,429.002,430.002,430.00-900
Mar 16, 20262,419.002,430.002,419.002,430.002,430.000.75%1,800
Mar 13, 20262,407.002,412.002,407.002,412.002,412.000.17%300
Mar 12, 20262,385.002,408.002,385.002,408.002,408.000.33%300
Mar 11, 20262,415.002,416.002,392.002,400.002,400.000.33%1,000
Mar 10, 20262,409.002,410.002,392.002,392.002,392.00-0.71%1,300
Mar 9, 20262,409.002,409.002,409.002,409.002,409.00-0.54%300
Mar 6, 20262,386.002,436.002,383.002,422.002,422.001.51%900
Mar 5, 20262,349.002,389.002,349.002,386.002,386.001.58%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