Skip to main content
logo
Satoh & Co., Ltd. (TYO:9996)
Japan flag Japan · Delayed Price · Currency is JPY
1,993.00
0.00 (0.00%)
Oct 1, 2026, 3:30 PM JST

Satoh & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,019.002,019.001,993.001,993.001,993.000.05%500
Sep 30, 20262,013.002,013.001,992.001,992.001,992.000.10%200
Sep 29, 20261,976.002,019.001,976.001,990.001,990.000.45%400
Sep 28, 20262,002.002,023.002,001.002,005.001,981.00-0.84%2,600
Sep 25, 20262,030.002,031.002,006.002,022.001,997.80-2,300
Sep 24, 20262,022.002,040.002,022.002,022.001,997.80-0.64%1,100
Sep 18, 20262,034.002,035.002,033.002,035.002,010.640.74%400
Sep 17, 20262,020.002,030.002,020.002,020.001,995.82-4,000
Sep 16, 20262,023.002,049.002,020.002,020.001,995.82-0.93%500
Sep 15, 20262,010.002,039.002,010.002,039.002,014.59-0.05%600
Sep 14, 20262,040.002,040.002,030.002,040.002,015.58-1.11%1,800
Sep 11, 20262,067.002,068.002,046.002,063.002,038.31-0.19%1,600
Sep 10, 20262,060.002,068.002,040.002,067.002,042.261.27%1,000
Sep 9, 20262,041.002,041.002,041.002,041.002,016.570.54%100
Sep 8, 20262,025.002,045.002,025.002,030.002,005.700.25%500
Sep 7, 20262,039.002,040.002,025.002,025.002,000.76-0.54%800
Sep 4, 20262,036.002,036.002,036.002,036.002,011.63-1.69%100
Sep 2, 20262,036.002,071.002,036.002,071.002,046.211.47%500
Sep 1, 20262,041.002,041.002,041.002,041.002,016.57-1.78%100
Aug 31, 20262,052.002,078.002,052.002,078.002,053.130.43%200
Aug 28, 20262,075.002,075.002,044.002,069.002,044.230.19%600
Aug 27, 20262,040.002,065.002,040.002,065.002,040.281.47%200
Aug 26, 20262,068.002,068.002,035.002,035.002,010.64-1.60%2,300
Aug 25, 20262,089.002,097.002,068.002,068.002,043.25-0.58%2,000
Aug 24, 20262,086.002,086.002,079.002,080.002,055.10-0.34%500
Aug 21, 20262,060.002,089.002,060.002,087.002,062.021.31%600
Aug 20, 20262,040.002,085.002,040.002,060.002,035.340.78%900
Aug 19, 20262,040.002,044.002,040.002,044.002,019.53-0.54%700
Aug 18, 20262,083.002,083.002,055.002,055.002,030.40-1.34%1,900
Aug 17, 20262,105.002,105.002,083.002,083.002,058.07-1.05%1,100
Aug 14, 20262,299.002,300.002,045.002,105.002,079.80-6.40%29,600
Aug 13, 20262,229.002,250.002,227.002,249.002,222.081.03%1,000
Aug 12, 20262,222.002,248.002,222.002,226.002,199.350.18%500
Aug 10, 20262,230.002,240.002,222.002,222.002,195.40-0.36%600
Aug 7, 20262,280.002,280.002,230.002,230.002,203.31-0.04%200
Aug 6, 20262,200.002,231.002,200.002,231.002,204.29-3.00%1,100
Aug 5, 20262,298.002,300.002,298.002,300.002,272.470.04%1,100
Aug 4, 20262,270.002,310.002,220.002,299.002,271.481.28%2,100
Aug 3, 20262,227.002,270.002,227.002,270.002,242.83-0.09%300
Jul 31, 20262,238.002,272.002,237.002,272.002,244.803.37%1,400
Jul 30, 20262,216.002,220.002,198.002,198.002,171.690.14%500
Jul 28, 20262,210.002,210.002,195.002,195.002,168.73-0.81%300
Jul 27, 20262,210.002,213.002,210.002,213.002,186.511.05%1,800
Jul 24, 20262,184.002,200.002,184.002,190.002,163.790.88%900
Jul 23, 20262,162.002,180.002,162.002,171.002,145.01-0.41%500
Jul 22, 20262,159.002,180.002,152.002,180.002,153.912.40%800
Jul 21, 20262,129.002,129.002,129.002,129.002,103.520.33%100
Jul 17, 20262,165.002,165.002,122.002,122.002,096.60-2.35%500
Jul 16, 20262,184.002,184.002,173.002,173.002,146.99-300
Jul 15, 20262,185.002,218.002,173.002,173.002,146.99-1.09%700