Skip to main content
logo
Satoh & Co., Ltd. (TYO:9996)
Japan flag Japan · Delayed Price · Currency is JPY
2,175.00
+35.00 (1.64%)
May 15, 2026, 3:30 PM JST

Satoh & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,126.002,175.002,110.002,175.002,175.001.64%900
May 14, 20262,160.002,170.002,140.002,140.002,140.00-2.59%2,900
May 13, 20262,223.002,223.002,190.002,197.002,197.00-1.17%900
May 12, 20262,228.002,230.002,222.002,223.002,223.00-1.02%1,000
May 11, 20262,240.002,250.002,240.002,246.002,246.000.81%800
May 8, 20262,224.002,228.002,224.002,228.002,228.000.18%500
May 7, 20262,259.002,259.002,223.002,224.002,224.00-0.13%1,000
May 1, 20262,250.002,250.002,227.002,227.002,227.00-1.46%400
Apr 30, 20262,261.002,261.002,222.002,260.002,260.00-0.26%300
Apr 28, 20262,266.002,266.002,266.002,266.002,266.002.21%100
Apr 27, 20262,283.002,283.002,214.002,217.002,217.00-1.99%1,800
Apr 24, 20262,257.002,262.002,245.002,262.002,262.000.94%700
Apr 23, 20262,240.002,250.002,240.002,241.002,241.00-0.04%800
Apr 22, 20262,250.002,250.002,242.002,242.002,242.000.54%200
Apr 21, 20262,237.002,237.002,230.002,230.002,230.00-0.31%400
Apr 20, 20262,237.002,237.002,237.002,237.002,237.000.22%100
Apr 17, 20262,237.002,237.002,232.002,232.002,232.00-1.37%300
Apr 16, 20262,291.002,291.002,261.002,263.002,263.00-2.20%600
Apr 15, 20262,314.002,314.002,314.002,314.002,314.001.27%100
Apr 14, 20262,320.002,320.002,285.002,285.002,285.00-0.17%1,500
Apr 13, 20262,250.002,289.002,250.002,289.002,289.001.73%300
Apr 10, 20262,266.002,267.002,250.002,250.002,250.00-0.88%1,600
Apr 9, 20262,262.002,270.002,262.002,270.002,270.00-0.09%300
Apr 8, 20262,215.002,273.002,215.002,272.002,272.001.47%700
Apr 7, 20262,253.002,253.002,239.002,239.002,239.000.86%300
Apr 6, 20262,246.002,247.002,220.002,220.002,220.00-0.67%2,100
Apr 3, 20262,242.002,292.002,235.002,235.002,235.00-1.54%400
Apr 2, 20262,300.002,344.002,270.002,270.002,270.00-1.30%400
Apr 1, 20262,305.002,307.002,300.002,300.002,300.00-0.65%500
Mar 31, 20262,334.002,335.002,315.002,315.002,315.00-0.60%900
Mar 30, 20262,252.002,335.002,221.002,329.002,329.00-1.94%2,700
Mar 27, 20262,400.002,417.002,300.002,375.002,352.00-1.41%9,500
Mar 26, 20262,378.002,433.002,378.002,409.002,385.670.38%4,000
Mar 25, 20262,371.002,400.002,362.002,400.002,376.762.61%1,800
Mar 24, 20262,396.002,398.002,335.002,339.002,316.35-0.04%2,400
Mar 23, 20262,400.002,400.002,340.002,340.002,317.34-2.50%1,600
Mar 19, 20262,420.002,423.002,373.002,400.002,376.76-1.03%900
Mar 18, 20262,426.002,430.002,425.002,425.002,401.52-0.21%600
Mar 17, 20262,430.002,479.002,429.002,430.002,406.47-900
Mar 16, 20262,419.002,430.002,419.002,430.002,406.470.75%1,800
Mar 13, 20262,407.002,412.002,407.002,412.002,388.640.17%300
Mar 12, 20262,385.002,408.002,385.002,408.002,384.680.33%300
Mar 11, 20262,415.002,416.002,392.002,400.002,376.760.33%1,000
Mar 10, 20262,409.002,410.002,392.002,392.002,368.84-0.71%1,300
Mar 9, 20262,409.002,409.002,409.002,409.002,385.67-0.54%300
Mar 6, 20262,386.002,436.002,383.002,422.002,398.541.51%900
Mar 5, 20262,349.002,389.002,349.002,386.002,362.891.58%800
Mar 4, 20262,337.002,364.002,300.002,349.002,326.25-1.59%2,700
Mar 3, 20262,416.002,416.002,366.002,387.002,363.88-1.20%700
Mar 2, 20262,433.002,445.002,409.002,416.002,392.60-0.90%1,100