Satoh & Co., Ltd. (TYO:9996)
Japan · Delayed Price · Currency is JPY 1,936.00
-19.00 (-0.97%)
Jun 26, 2026, 1:19 PM JST
Satoh & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,950.00 | 1,950.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.97% | 1,900 |
| Jun 25, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.57% | 600 |
| Jun 24, 2026 | 1,933.00 | 1,950.00 | 1,933.00 | 1,944.00 | 1,944.00 | -1.47% | 1,700 |
| Jun 23, 2026 | 1,940.00 | 1,973.00 | 1,924.00 | 1,973.00 | 1,973.00 | -0.35% | 4,700 |
| Jun 22, 2026 | 1,979.00 | 1,984.00 | 1,902.00 | 1,980.00 | 1,980.00 | 0.05% | 2,800 |
| Jun 19, 2026 | 1,965.00 | 1,979.00 | 1,955.00 | 1,979.00 | 1,979.00 | 1.49% | 400 |
| Jun 18, 2026 | 1,938.00 | 1,950.00 | 1,938.00 | 1,950.00 | 1,950.00 | -0.71% | 1,400 |
| Jun 17, 2026 | 1,970.00 | 1,970.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.30% | 300 |
| Jun 16, 2026 | 1,978.00 | 1,978.00 | 1,961.00 | 1,970.00 | 1,970.00 | -0.40% | 500 |
| Jun 15, 2026 | 1,984.00 | 1,984.00 | 1,977.00 | 1,978.00 | 1,978.00 | 0.15% | 1,800 |
| Jun 12, 2026 | 1,960.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,975.00 | 1.54% | 500 |
| Jun 11, 2026 | 1,995.00 | 1,995.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.51% | 900 |
| Jun 10, 2026 | 1,998.00 | 1,998.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.15% | 200 |
| Jun 9, 2026 | 2,015.00 | 2,015.00 | 1,944.00 | 1,998.00 | 1,998.00 | -0.10% | 3,100 |
| Jun 8, 2026 | 2,030.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 1,300 |
| Jun 5, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 100 |
| Jun 4, 2026 | 2,024.00 | 2,030.00 | 2,016.00 | 2,030.00 | 2,030.00 | 0.25% | 1,100 |
| Jun 3, 2026 | 2,021.00 | 2,048.00 | 2,014.00 | 2,025.00 | 2,025.00 | -1.75% | 800 |
| Jun 2, 2026 | 2,075.00 | 2,075.00 | 2,006.00 | 2,061.00 | 2,061.00 | -2.87% | 1,400 |
| Jun 1, 2026 | 2,117.00 | 2,122.00 | 2,117.00 | 2,122.00 | 2,122.00 | -0.19% | 300 |
| May 28, 2026 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | -1.39% | 100 |
| May 27, 2026 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | - | 100 |
| May 26, 2026 | 2,184.00 | 2,184.00 | 2,130.00 | 2,156.00 | 2,156.00 | 0.51% | 2,200 |
| May 25, 2026 | 2,125.00 | 2,145.00 | 2,125.00 | 2,145.00 | 2,145.00 | 3.37% | 600 |
| May 22, 2026 | 2,099.00 | 2,100.00 | 2,075.00 | 2,075.00 | 2,075.00 | -1.14% | 400 |
| May 21, 2026 | 2,028.00 | 2,099.00 | 2,028.00 | 2,099.00 | 2,099.00 | 4.53% | 300 |
| May 20, 2026 | 2,098.00 | 2,098.00 | 2,008.00 | 2,008.00 | 2,008.00 | -4.29% | 1,000 |
| May 19, 2026 | 2,102.00 | 2,102.00 | 2,050.00 | 2,098.00 | 2,098.00 | -0.33% | 400 |
| May 18, 2026 | 2,125.00 | 2,125.00 | 2,105.00 | 2,105.00 | 2,105.00 | -3.22% | 300 |
| May 15, 2026 | 2,126.00 | 2,175.00 | 2,110.00 | 2,175.00 | 2,175.00 | 1.64% | 900 |
| May 14, 2026 | 2,160.00 | 2,170.00 | 2,140.00 | 2,140.00 | 2,140.00 | -2.59% | 2,900 |
| May 13, 2026 | 2,223.00 | 2,223.00 | 2,190.00 | 2,197.00 | 2,197.00 | -1.17% | 900 |
| May 12, 2026 | 2,228.00 | 2,230.00 | 2,222.00 | 2,223.00 | 2,223.00 | -1.02% | 1,000 |
| May 11, 2026 | 2,240.00 | 2,250.00 | 2,240.00 | 2,246.00 | 2,246.00 | 0.81% | 800 |
| May 8, 2026 | 2,224.00 | 2,228.00 | 2,224.00 | 2,228.00 | 2,228.00 | 0.18% | 500 |
| May 7, 2026 | 2,259.00 | 2,259.00 | 2,223.00 | 2,224.00 | 2,224.00 | -0.13% | 1,000 |
| May 1, 2026 | 2,250.00 | 2,250.00 | 2,227.00 | 2,227.00 | 2,227.00 | -1.46% | 400 |
| Apr 30, 2026 | 2,261.00 | 2,261.00 | 2,222.00 | 2,260.00 | 2,260.00 | -0.26% | 300 |
| Apr 28, 2026 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2.21% | 100 |
| Apr 27, 2026 | 2,283.00 | 2,283.00 | 2,214.00 | 2,217.00 | 2,217.00 | -1.99% | 1,800 |
| Apr 24, 2026 | 2,257.00 | 2,262.00 | 2,245.00 | 2,262.00 | 2,262.00 | 0.94% | 700 |
| Apr 23, 2026 | 2,240.00 | 2,250.00 | 2,240.00 | 2,241.00 | 2,241.00 | -0.04% | 800 |
| Apr 22, 2026 | 2,250.00 | 2,250.00 | 2,242.00 | 2,242.00 | 2,242.00 | 0.54% | 200 |
| Apr 21, 2026 | 2,237.00 | 2,237.00 | 2,230.00 | 2,230.00 | 2,230.00 | -0.31% | 400 |
| Apr 20, 2026 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 0.22% | 100 |
| Apr 17, 2026 | 2,237.00 | 2,237.00 | 2,232.00 | 2,232.00 | 2,232.00 | -1.37% | 300 |
| Apr 16, 2026 | 2,291.00 | 2,291.00 | 2,261.00 | 2,263.00 | 2,263.00 | -2.20% | 600 |
| Apr 15, 2026 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 1.27% | 100 |
| Apr 14, 2026 | 2,320.00 | 2,320.00 | 2,285.00 | 2,285.00 | 2,285.00 | -0.17% | 1,500 |
| Apr 13, 2026 | 2,250.00 | 2,289.00 | 2,250.00 | 2,289.00 | 2,289.00 | 1.73% | 300 |