Satoh & Co., Ltd. (TYO:9996)
Japan · Delayed Price · Currency is JPY 2,060.00
+15.00 (0.73%)
Aug 5, 2025, 2:59 PM JST
Satoh & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2,090.00 | 2,090.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.73% | 200 |
| Aug 4, 2025 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | -0.97% | 100 |
| Aug 1, 2025 | 2,048.00 | 2,098.00 | 2,046.00 | 2,065.00 | 2,065.00 | -0.91% | 900 |
| Jul 31, 2025 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | 2.21% | 100 |
| Jul 30, 2025 | 2,038.00 | 2,039.00 | 2,038.00 | 2,039.00 | 2,039.00 | -0.73% | 200 |
| Jul 29, 2025 | 2,084.00 | 2,084.00 | 2,054.00 | 2,054.00 | 2,054.00 | -1.68% | 200 |
| Jul 28, 2025 | 2,095.00 | 2,095.00 | 2,046.00 | 2,089.00 | 2,089.00 | 0.43% | 1,800 |
| Jul 25, 2025 | 2,060.00 | 2,080.00 | 2,058.00 | 2,080.00 | 2,080.00 | 0.97% | 1,100 |
| Jul 24, 2025 | 2,060.00 | 2,060.00 | 2,051.00 | 2,060.00 | 2,060.00 | -0.39% | 300 |
| Jul 23, 2025 | 2,022.00 | 2,070.00 | 2,022.00 | 2,068.00 | 2,068.00 | 2.27% | 900 |
| Jul 22, 2025 | 2,013.00 | 2,080.00 | 2,013.00 | 2,022.00 | 2,022.00 | -1.80% | 1,700 |
| Jul 18, 2025 | 2,011.00 | 2,080.00 | 2,011.00 | 2,059.00 | 2,059.00 | 2.80% | 900 |
| Jul 17, 2025 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.84% | 300 |
| Jul 16, 2025 | 2,028.00 | 2,028.00 | 2,020.00 | 2,020.00 | 2,020.00 | -2.79% | 900 |
| Jul 15, 2025 | 2,091.00 | 2,091.00 | 2,039.00 | 2,078.00 | 2,078.00 | 0.39% | 1,000 |
| Jul 14, 2025 | 2,118.00 | 2,118.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.57% | 10,900 |
| Jul 11, 2025 | 2,111.00 | 2,111.00 | 2,100.00 | 2,103.00 | 2,103.00 | 0.57% | 4,200 |
| Jul 10, 2025 | 2,061.00 | 2,120.00 | 2,061.00 | 2,091.00 | 2,091.00 | 1.50% | 3,900 |
| Jul 9, 2025 | 2,060.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.54% | 1,000 |
| Jul 8, 2025 | 2,032.00 | 2,050.00 | 2,032.00 | 2,049.00 | 2,049.00 | 0.74% | 900 |
| Jul 7, 2025 | 1,970.00 | 2,034.00 | 1,970.00 | 2,034.00 | 2,034.00 | 3.25% | 2,200 |
| Jul 4, 2025 | 1,920.00 | 1,970.00 | 1,920.00 | 1,970.00 | 1,970.00 | 3.79% | 900 |
| Jul 3, 2025 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.42% | 400 |
| Jul 2, 2025 | 1,898.00 | 1,923.00 | 1,890.00 | 1,906.00 | 1,906.00 | 0.42% | 2,200 |
| Jul 1, 2025 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 100 |
| Jun 30, 2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,898.00 | 1,898.00 | 2.15% | 1,500 |
| Jun 27, 2025 | 1,880.00 | 1,880.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.17% | 700 |
| Jun 26, 2025 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 0.37% | 5,800 |
| Jun 25, 2025 | 1,890.00 | 1,890.00 | 1,871.00 | 1,873.00 | 1,873.00 | -0.90% | 2,200 |
| Jun 24, 2025 | 1,895.00 | 1,895.00 | 1,876.00 | 1,890.00 | 1,890.00 | - | 2,000 |
| Jun 23, 2025 | 1,885.00 | 1,890.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.37% | 500 |
| Jun 20, 2025 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.89% | 100 |
| Jun 19, 2025 | 1,896.00 | 1,900.00 | 1,896.00 | 1,900.00 | 1,900.00 | 0.48% | 1,300 |
| Jun 18, 2025 | 1,880.00 | 1,891.00 | 1,880.00 | 1,891.00 | 1,891.00 | -1.51% | 1,000 |
| Jun 17, 2025 | 1,900.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.89% | 1,200 |
| Jun 16, 2025 | 1,904.00 | 1,904.00 | 1,903.00 | 1,903.00 | 1,903.00 | - | 1,800 |
| Jun 13, 2025 | 1,903.00 | 1,903.00 | 1,880.00 | 1,903.00 | 1,903.00 | - | 1,300 |
| Jun 12, 2025 | 1,903.00 | 1,903.00 | 1,893.00 | 1,903.00 | 1,903.00 | - | 800 |
| Jun 11, 2025 | 1,883.00 | 1,905.00 | 1,883.00 | 1,903.00 | 1,903.00 | 0.37% | 1,300 |
| Jun 10, 2025 | 1,905.00 | 1,905.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.21% | 1,400 |
| Jun 9, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1.50% | 100 |
| Jun 6, 2025 | 1,867.00 | 1,874.00 | 1,867.00 | 1,872.00 | 1,872.00 | -0.90% | 500 |
| Jun 5, 2025 | 1,890.00 | 1,890.00 | 1,870.00 | 1,889.00 | 1,889.00 | -0.05% | 1,000 |
| Jun 4, 2025 | 1,915.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.05% | 200 |
| Jun 3, 2025 | 1,908.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,910.00 | 0.05% | 1,500 |
| Jun 2, 2025 | 1,905.00 | 1,909.00 | 1,905.00 | 1,909.00 | 1,909.00 | -0.05% | 600 |
| May 30, 2025 | 1,909.00 | 1,910.00 | 1,909.00 | 1,910.00 | 1,910.00 | -2.00% | 200 |
| May 29, 2025 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | - | - |
| May 28, 2025 | 1,923.00 | 1,949.00 | 1,886.00 | 1,949.00 | 1,949.00 | 3.07% | 400 |
| May 27, 2025 | 1,921.00 | 1,921.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.47% | 300 |