Satoh & Co., Ltd. (TYO:9996)
Japan · Delayed Price · Currency is JPY 2,003.00
-16.00 (-0.79%)
Oct 26, 2026, 3:30 PM JST
Satoh & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,969.00 | 2,003.00 | 1,969.00 | 2,003.00 | 2,003.00 | -0.79% | 3,500 |
| Oct 23, 2026 | 2,019.00 | 2,019.00 | 1,972.00 | 2,019.00 | 2,019.00 | - | 2,500 |
| Oct 22, 2026 | 2,001.00 | 2,019.00 | 2,001.00 | 2,019.00 | 2,019.00 | 0.05% | 200 |
| Oct 21, 2026 | 2,001.00 | 2,018.00 | 2,001.00 | 2,018.00 | 2,018.00 | 0.85% | 300 |
| Oct 20, 2026 | 2,001.00 | 2,003.00 | 2,001.00 | 2,001.00 | 2,001.00 | - | 400 |
| Oct 19, 2026 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.35% | 200 |
| Oct 16, 2026 | 1,998.00 | 2,020.00 | 1,998.00 | 2,008.00 | 2,008.00 | 0.50% | 800 |
| Oct 15, 2026 | 2,000.00 | 2,080.00 | 1,977.00 | 1,998.00 | 1,998.00 | -0.45% | 5,000 |
| Oct 14, 2026 | 2,015.00 | 2,015.00 | 2,002.00 | 2,007.00 | 2,007.00 | -0.69% | 1,900 |
| Oct 13, 2026 | 2,039.00 | 2,039.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.88% | 1,600 |
| Oct 9, 2026 | 2,020.00 | 2,039.00 | 2,013.00 | 2,039.00 | 2,039.00 | 0.99% | 800 |
| Oct 7, 2026 | 2,011.00 | 2,019.00 | 2,011.00 | 2,019.00 | 2,019.00 | 0.95% | 400 |
| Oct 6, 2026 | 1,994.00 | 2,019.00 | 1,994.00 | 2,000.00 | 2,000.00 | 0.35% | 400 |
| Oct 5, 2026 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | - | 300 |
| Oct 1, 2026 | 2,019.00 | 2,019.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.05% | 500 |
| Sep 30, 2026 | 2,013.00 | 2,013.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.10% | 200 |
| Sep 29, 2026 | 1,976.00 | 2,019.00 | 1,976.00 | 1,990.00 | 1,990.00 | 0.45% | 400 |
| Sep 28, 2026 | 2,002.00 | 2,023.00 | 2,001.00 | 2,005.00 | 1,981.00 | -0.84% | 2,600 |
| Sep 25, 2026 | 2,030.00 | 2,031.00 | 2,006.00 | 2,022.00 | 1,997.80 | - | 2,300 |
| Sep 24, 2026 | 2,022.00 | 2,040.00 | 2,022.00 | 2,022.00 | 1,997.80 | -0.64% | 1,100 |
| Sep 18, 2026 | 2,034.00 | 2,035.00 | 2,033.00 | 2,035.00 | 2,010.64 | 0.74% | 400 |
| Sep 17, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,020.00 | 1,995.82 | - | 4,000 |
| Sep 16, 2026 | 2,023.00 | 2,049.00 | 2,020.00 | 2,020.00 | 1,995.82 | -0.93% | 500 |
| Sep 15, 2026 | 2,010.00 | 2,039.00 | 2,010.00 | 2,039.00 | 2,014.59 | -0.05% | 600 |
| Sep 14, 2026 | 2,040.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,015.58 | -1.11% | 1,800 |
| Sep 11, 2026 | 2,067.00 | 2,068.00 | 2,046.00 | 2,063.00 | 2,038.31 | -0.19% | 1,600 |
| Sep 10, 2026 | 2,060.00 | 2,068.00 | 2,040.00 | 2,067.00 | 2,042.26 | 1.27% | 1,000 |
| Sep 9, 2026 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,016.57 | 0.54% | 100 |
| Sep 8, 2026 | 2,025.00 | 2,045.00 | 2,025.00 | 2,030.00 | 2,005.70 | 0.25% | 500 |
| Sep 7, 2026 | 2,039.00 | 2,040.00 | 2,025.00 | 2,025.00 | 2,000.76 | -0.54% | 800 |
| Sep 4, 2026 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,011.63 | -1.69% | 100 |
| Sep 2, 2026 | 2,036.00 | 2,071.00 | 2,036.00 | 2,071.00 | 2,046.21 | 1.47% | 500 |
| Sep 1, 2026 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,016.57 | -1.78% | 100 |
| Aug 31, 2026 | 2,052.00 | 2,078.00 | 2,052.00 | 2,078.00 | 2,053.13 | 0.43% | 200 |
| Aug 28, 2026 | 2,075.00 | 2,075.00 | 2,044.00 | 2,069.00 | 2,044.23 | 0.19% | 600 |
| Aug 27, 2026 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,040.28 | 1.47% | 200 |
| Aug 26, 2026 | 2,068.00 | 2,068.00 | 2,035.00 | 2,035.00 | 2,010.64 | -1.60% | 2,300 |
| Aug 25, 2026 | 2,089.00 | 2,097.00 | 2,068.00 | 2,068.00 | 2,043.25 | -0.58% | 2,000 |
| Aug 24, 2026 | 2,086.00 | 2,086.00 | 2,079.00 | 2,080.00 | 2,055.10 | -0.34% | 500 |
| Aug 21, 2026 | 2,060.00 | 2,089.00 | 2,060.00 | 2,087.00 | 2,062.02 | 1.31% | 600 |
| Aug 20, 2026 | 2,040.00 | 2,085.00 | 2,040.00 | 2,060.00 | 2,035.34 | 0.78% | 900 |
| Aug 19, 2026 | 2,040.00 | 2,044.00 | 2,040.00 | 2,044.00 | 2,019.53 | -0.54% | 700 |
| Aug 18, 2026 | 2,083.00 | 2,083.00 | 2,055.00 | 2,055.00 | 2,030.40 | -1.34% | 1,900 |
| Aug 17, 2026 | 2,105.00 | 2,105.00 | 2,083.00 | 2,083.00 | 2,058.07 | -1.05% | 1,100 |
| Aug 14, 2026 | 2,299.00 | 2,300.00 | 2,045.00 | 2,105.00 | 2,079.80 | -6.40% | 29,600 |
| Aug 13, 2026 | 2,229.00 | 2,250.00 | 2,227.00 | 2,249.00 | 2,222.08 | 1.03% | 1,000 |
| Aug 12, 2026 | 2,222.00 | 2,248.00 | 2,222.00 | 2,226.00 | 2,199.35 | 0.18% | 500 |
| Aug 10, 2026 | 2,230.00 | 2,240.00 | 2,222.00 | 2,222.00 | 2,195.40 | -0.36% | 600 |
| Aug 7, 2026 | 2,280.00 | 2,280.00 | 2,230.00 | 2,230.00 | 2,203.31 | -0.04% | 200 |
| Aug 6, 2026 | 2,200.00 | 2,231.00 | 2,200.00 | 2,231.00 | 2,204.29 | -3.00% | 1,100 |