Satoh & Co., Ltd. (TYO:9996)
Japan · Delayed Price · Currency is JPY 2,065.00
+30.00 (1.47%)
Aug 27, 2026, 2:07 PM JST
Satoh & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,065.00 | 1.47% | 200 |
| Aug 26, 2026 | 2,068.00 | 2,068.00 | 2,035.00 | 2,035.00 | 2,035.00 | -1.60% | 2,300 |
| Aug 25, 2026 | 2,089.00 | 2,097.00 | 2,068.00 | 2,068.00 | 2,068.00 | -0.58% | 1,900 |
| Aug 24, 2026 | 2,086.00 | 2,086.00 | 2,079.00 | 2,080.00 | 2,080.00 | -0.34% | 500 |
| Aug 21, 2026 | 2,060.00 | 2,089.00 | 2,060.00 | 2,087.00 | 2,087.00 | 1.31% | 600 |
| Aug 20, 2026 | 2,040.00 | 2,085.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.78% | 900 |
| Aug 19, 2026 | 2,040.00 | 2,044.00 | 2,040.00 | 2,044.00 | 2,044.00 | -0.54% | 700 |
| Aug 18, 2026 | 2,083.00 | 2,083.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.34% | 1,900 |
| Aug 17, 2026 | 2,105.00 | 2,105.00 | 2,083.00 | 2,083.00 | 2,083.00 | -1.05% | 1,100 |
| Aug 14, 2026 | 2,299.00 | 2,300.00 | 2,045.00 | 2,105.00 | 2,105.00 | -6.40% | 29,600 |
| Aug 13, 2026 | 2,229.00 | 2,250.00 | 2,227.00 | 2,249.00 | 2,249.00 | 1.03% | 1,000 |
| Aug 12, 2026 | 2,222.00 | 2,248.00 | 2,222.00 | 2,226.00 | 2,226.00 | 0.18% | 500 |
| Aug 10, 2026 | 2,230.00 | 2,240.00 | 2,222.00 | 2,222.00 | 2,222.00 | -0.36% | 600 |
| Aug 7, 2026 | 2,280.00 | 2,280.00 | 2,230.00 | 2,230.00 | 2,230.00 | -0.04% | 200 |
| Aug 6, 2026 | 2,200.00 | 2,231.00 | 2,200.00 | 2,231.00 | 2,231.00 | -3.00% | 1,100 |
| Aug 5, 2026 | 2,298.00 | 2,300.00 | 2,298.00 | 2,300.00 | 2,300.00 | 0.04% | 1,100 |
| Aug 4, 2026 | 2,270.00 | 2,310.00 | 2,220.00 | 2,299.00 | 2,299.00 | 1.28% | 2,100 |
| Aug 3, 2026 | 2,227.00 | 2,270.00 | 2,227.00 | 2,270.00 | 2,270.00 | -0.09% | 300 |
| Jul 31, 2026 | 2,238.00 | 2,272.00 | 2,237.00 | 2,272.00 | 2,272.00 | 3.37% | 1,400 |
| Jul 30, 2026 | 2,216.00 | 2,220.00 | 2,198.00 | 2,198.00 | 2,198.00 | 0.14% | 500 |
| Jul 28, 2026 | 2,210.00 | 2,210.00 | 2,195.00 | 2,195.00 | 2,195.00 | -0.81% | 300 |
| Jul 27, 2026 | 2,210.00 | 2,213.00 | 2,210.00 | 2,213.00 | 2,213.00 | 1.05% | 1,800 |
| Jul 24, 2026 | 2,184.00 | 2,200.00 | 2,184.00 | 2,190.00 | 2,190.00 | 0.88% | 900 |
| Jul 23, 2026 | 2,162.00 | 2,180.00 | 2,162.00 | 2,171.00 | 2,171.00 | -0.41% | 500 |
| Jul 22, 2026 | 2,159.00 | 2,180.00 | 2,152.00 | 2,180.00 | 2,180.00 | 2.40% | 800 |
| Jul 21, 2026 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 0.33% | 100 |
| Jul 17, 2026 | 2,165.00 | 2,165.00 | 2,122.00 | 2,122.00 | 2,122.00 | -2.35% | 500 |
| Jul 16, 2026 | 2,184.00 | 2,184.00 | 2,173.00 | 2,173.00 | 2,173.00 | - | 300 |
| Jul 15, 2026 | 2,185.00 | 2,218.00 | 2,173.00 | 2,173.00 | 2,173.00 | -1.09% | 700 |
| Jul 14, 2026 | 2,210.00 | 2,210.00 | 2,154.00 | 2,197.00 | 2,197.00 | -2.31% | 11,100 |
| Jul 13, 2026 | 2,180.00 | 2,249.00 | 2,176.00 | 2,249.00 | 2,249.00 | 3.78% | 4,100 |
| Jul 10, 2026 | 2,159.00 | 2,167.00 | 2,094.00 | 2,167.00 | 2,167.00 | 0.32% | 7,100 |
| Jul 9, 2026 | 2,142.00 | 2,170.00 | 2,142.00 | 2,160.00 | 2,160.00 | 0.47% | 600 |
| Jul 8, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 2.67% | 800 |
| Jul 7, 2026 | 2,089.00 | 2,110.00 | 2,089.00 | 2,094.00 | 2,094.00 | 0.92% | 1,600 |
| Jul 6, 2026 | 2,050.00 | 2,090.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1.17% | 3,100 |
| Jul 3, 2026 | 1,990.00 | 2,063.00 | 1,990.00 | 2,051.00 | 2,051.00 | 3.59% | 2,100 |
| Jul 2, 2026 | 1,957.00 | 1,980.00 | 1,956.00 | 1,980.00 | 1,980.00 | 1.18% | 1,500 |
| Jul 1, 2026 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 0.36% | 100 |
| Jun 30, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.72% | 300 |
| 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 |