Skip to main content
logo
Satoh & Co., Ltd. (TYO:9996)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.00
-51.00 (-2.35%)
Jul 17, 2026, 1:28 PM JST

Satoh & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,165.002,165.002,122.002,122.002,122.00-2.35%500
Jul 16, 20262,184.002,184.002,173.002,173.002,173.00-300
Jul 15, 20262,185.002,218.002,173.002,173.002,173.00-1.09%700
Jul 14, 20262,210.002,210.002,154.002,197.002,197.00-2.31%11,100
Jul 13, 20262,180.002,249.002,176.002,249.002,249.003.78%4,100
Jul 10, 20262,159.002,167.002,094.002,167.002,167.000.32%7,100
Jul 9, 20262,142.002,170.002,142.002,160.002,160.000.47%600
Jul 8, 20262,100.002,150.002,100.002,150.002,150.002.67%800
Jul 7, 20262,089.002,110.002,089.002,094.002,094.000.92%1,600
Jul 6, 20262,050.002,090.002,035.002,075.002,075.001.17%3,100
Jul 3, 20261,990.002,063.001,990.002,051.002,051.003.59%2,100
Jul 2, 20261,957.001,980.001,956.001,980.001,980.001.18%1,500
Jul 1, 20261,957.001,957.001,957.001,957.001,957.000.36%100
Jun 30, 20261,960.001,960.001,950.001,950.001,950.000.72%300
Jun 26, 20261,950.001,950.001,936.001,936.001,936.00-0.97%1,900
Jun 25, 20261,950.001,955.001,950.001,955.001,955.000.57%600
Jun 24, 20261,933.001,950.001,933.001,944.001,944.00-1.47%1,700
Jun 23, 20261,940.001,973.001,924.001,973.001,973.00-0.35%4,700
Jun 22, 20261,979.001,984.001,902.001,980.001,980.000.05%2,800
Jun 19, 20261,965.001,979.001,955.001,979.001,979.001.49%400
Jun 18, 20261,938.001,950.001,938.001,950.001,950.00-0.71%1,400
Jun 17, 20261,970.001,970.001,964.001,964.001,964.00-0.30%300
Jun 16, 20261,978.001,978.001,961.001,970.001,970.00-0.40%500
Jun 15, 20261,984.001,984.001,977.001,978.001,978.000.15%1,800
Jun 12, 20261,960.001,975.001,960.001,975.001,975.001.54%500
Jun 11, 20261,995.001,995.001,945.001,945.001,945.00-2.51%900
Jun 10, 20261,998.001,998.001,995.001,995.001,995.00-0.15%200
Jun 9, 20262,015.002,015.001,944.001,998.001,998.00-0.10%3,100
Jun 8, 20262,030.002,060.002,000.002,000.002,000.00-1.48%1,300
Jun 5, 20262,030.002,030.002,030.002,030.002,030.00-100
Jun 4, 20262,024.002,030.002,016.002,030.002,030.000.25%1,100
Jun 3, 20262,021.002,048.002,014.002,025.002,025.00-1.75%800
Jun 2, 20262,075.002,075.002,006.002,061.002,061.00-2.87%1,400
Jun 1, 20262,117.002,122.002,117.002,122.002,122.00-0.19%300
May 28, 20262,126.002,126.002,126.002,126.002,126.00-1.39%100
May 27, 20262,156.002,156.002,156.002,156.002,156.00-100
May 26, 20262,184.002,184.002,130.002,156.002,156.000.51%2,200
May 25, 20262,125.002,145.002,125.002,145.002,145.003.37%600
May 22, 20262,099.002,100.002,075.002,075.002,075.00-1.14%400
May 21, 20262,028.002,099.002,028.002,099.002,099.004.53%300
May 20, 20262,098.002,098.002,008.002,008.002,008.00-4.29%1,000
May 19, 20262,102.002,102.002,050.002,098.002,098.00-0.33%400
May 18, 20262,125.002,125.002,105.002,105.002,105.00-3.22%300
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