Skip to main content
Sato Foods Industries Co., Ltd. (TYO:2814)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+10.00 (0.31%)
Mar 10, 2026, 2:28 PM JST

Sato Foods Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,235.003,250.003,235.003,250.00-1.25%1,200
Mar 9, 20263,210.003,240.003,190.003,210.003,210.000.16%2,700
Mar 6, 20263,210.003,210.003,205.003,205.003,205.00-0.16%300
Mar 5, 20263,300.003,300.003,210.003,210.003,210.000.31%1,600
Mar 4, 20263,275.003,275.003,200.003,200.003,200.00-0.93%900
Mar 3, 20263,300.003,300.003,230.003,230.003,230.00-1.67%2,200
Mar 2, 20263,300.003,300.003,265.003,285.003,285.00-0.45%2,800
Feb 27, 20263,285.003,300.003,265.003,300.003,300.001.23%1,000
Feb 26, 20263,225.003,300.003,225.003,260.003,260.001.72%1,500
Feb 25, 20263,240.003,240.003,200.003,205.003,205.00-0.93%500
Feb 24, 20263,215.003,235.003,210.003,235.003,235.000.62%1,800
Feb 20, 20263,240.003,240.003,205.003,215.003,215.00-0.46%400
Feb 19, 20263,190.003,230.003,190.003,230.003,230.001.25%900
Feb 18, 20263,240.003,250.003,190.003,190.003,190.00-700
Feb 17, 20263,235.003,235.003,190.003,190.003,190.00-1.39%1,300
Feb 16, 20263,245.003,250.003,235.003,235.003,235.000.47%800
Feb 13, 20263,230.003,250.003,220.003,220.003,220.000.31%1,300
Feb 12, 20263,260.003,300.003,210.003,210.003,210.00-1.23%2,400
Feb 10, 20263,240.003,275.003,240.003,250.003,250.000.62%2,000
Feb 9, 20263,255.003,260.003,230.003,230.003,230.000.78%3,300
Feb 6, 20263,210.003,210.003,155.003,205.003,205.00-0.16%2,400
Feb 5, 20263,235.003,235.003,190.003,210.003,210.001.10%1,100
Feb 4, 20263,180.003,200.003,175.003,175.003,175.000.16%1,300
Feb 3, 20263,130.003,170.003,130.003,170.003,170.001.44%500
Feb 2, 20263,130.003,130.003,120.003,125.003,125.00-0.16%400
Jan 30, 20263,110.003,130.003,100.003,130.003,130.000.64%2,000
Jan 29, 20263,180.003,180.003,105.003,110.003,110.00-0.48%1,200
Jan 28, 20263,130.003,140.003,100.003,125.003,125.00-0.48%2,300
Jan 27, 20263,160.003,160.003,140.003,140.003,140.00-2,000
Jan 26, 20263,230.003,230.003,140.003,140.003,140.00-0.63%2,900
Jan 23, 20263,215.003,215.003,115.003,160.003,160.00-0.94%2,800
Jan 22, 20263,155.003,195.003,140.003,190.003,190.001.92%1,700
Jan 21, 20263,130.003,130.003,120.003,130.003,130.00-700
Jan 20, 20263,145.003,145.003,110.003,130.003,130.00-1,300
Jan 19, 20263,155.003,155.003,130.003,130.003,130.00-0.16%2,500
Jan 16, 20263,110.003,135.003,080.003,135.003,135.000.64%2,500
Jan 15, 20263,120.003,120.003,105.003,115.003,115.000.16%1,100
Jan 14, 20263,105.003,115.003,080.003,110.003,110.00-0.16%1,900
Jan 13, 20263,170.003,170.003,070.003,115.003,115.001.14%5,600
Jan 9, 20263,115.003,115.003,070.003,080.003,080.00-0.65%2,200
Jan 8, 20263,100.003,110.003,090.003,100.003,100.00-1,300
Jan 7, 20263,145.003,145.003,100.003,100.003,100.00-1.43%4,800
Jan 6, 20263,155.003,280.003,115.003,145.003,145.00-1.56%5,800
Jan 5, 20263,240.003,240.003,110.003,195.003,195.00-1.24%4,800
Dec 30, 20253,230.003,265.003,230.003,235.003,235.00-0.46%1,900
Dec 29, 20253,400.003,595.003,240.003,250.003,250.001.42%4,500
Dec 26, 20253,213.643,222.733,150.003,204.553,204.550.71%7,479
Dec 25, 20253,168.183,181.823,150.003,181.823,181.820.43%4,839
Dec 24, 20253,209.093,213.643,168.183,168.183,168.18-1.27%1,319
Dec 23, 20253,159.093,209.093,159.093,209.093,209.091.58%1,319
Dec 22, 20253,154.553,236.363,154.553,159.093,159.09-1.14%23,649
Dec 19, 20253,190.913,218.183,145.463,195.463,195.451.59%2,639
Dec 18, 20253,145.463,186.363,145.463,145.463,145.451.62%20,239
Dec 17, 20253,181.823,350.003,068.183,095.463,095.451.34%6,379
Dec 16, 20253,050.003,059.093,040.913,054.553,054.551.20%20,569
Dec 15, 20253,036.363,036.363,009.093,018.183,018.180.61%1,649
Dec 12, 20252,995.463,036.362,990.913,000.003,000.000.61%6,599
Dec 11, 20253,027.273,027.272,972.732,981.822,981.82-1.50%22,659
Dec 10, 20252,954.553,027.272,954.553,027.273,027.273.10%2,199
Dec 9, 20253,000.003,000.002,936.362,936.362,936.36-0.31%769
Dec 8, 20252,990.912,990.912,945.462,945.462,945.450.62%769
Dec 5, 20252,936.362,950.002,927.272,927.272,927.27-0.31%20,899
Dec 4, 20252,918.182,936.362,918.182,936.362,936.360.62%769
Dec 2, 20252,968.182,968.182,918.182,918.182,918.18-0.93%439
Dec 1, 20252,963.643,040.912,900.002,945.462,945.45-0.61%3,079
Nov 28, 20253,036.363,036.362,877.272,963.642,963.641.56%2,749
Nov 27, 20252,854.552,918.182,854.552,918.182,918.182.56%2,749
Nov 26, 20252,840.912,845.462,836.362,845.462,845.450.16%659
Nov 25, 20252,836.362,863.642,836.362,840.912,840.911.30%3,409
Nov 21, 20252,800.002,804.552,727.272,804.552,804.551.65%2,969
Nov 20, 20252,772.732,822.732,759.092,759.092,759.09-0.49%549
Nov 19, 20252,827.272,827.272,745.462,772.732,772.73-2.40%3,299
Nov 18, 20252,854.552,886.362,827.272,840.912,840.91-1.42%769
Nov 17, 20252,881.822,881.822,881.822,881.822,881.82-879
Nov 14, 20252,895.462,895.462,881.822,881.822,881.82-1.86%219
Nov 13, 20252,904.552,936.362,836.362,936.362,936.360.47%1,319
Nov 12, 20252,972.732,972.732,922.732,922.732,922.73-1.68%18,039
Nov 11, 20252,954.552,972.732,927.272,972.732,972.730.77%1,539
Nov 10, 20252,904.552,950.002,859.092,950.002,950.003.51%2,969
Nov 7, 20252,827.272,850.002,827.272,850.002,850.000.80%549
Nov 6, 20252,781.822,845.462,781.822,827.272,827.271.63%1,429
Nov 5, 20252,772.732,859.092,772.732,781.822,781.82-0.65%3,079
Nov 4, 20252,800.002,804.552,800.002,800.002,800.00-1,099
Oct 31, 20252,809.092,809.092,777.272,800.002,800.000.33%769
Oct 29, 20252,813.642,813.642,790.912,790.912,790.910.16%439
Oct 28, 20252,795.462,795.462,786.362,786.362,786.36-0.97%329
Oct 27, 20252,813.642,813.642,772.732,813.642,813.64-1,099
Oct 24, 20252,800.002,818.182,800.002,813.642,813.641.48%989
Oct 23, 20252,772.732,772.732,772.732,772.732,772.73-0.16%219
Oct 22, 20252,781.822,813.642,736.362,777.272,777.27-0.65%4,179
Oct 21, 20252,836.362,836.362,772.732,795.462,795.45-1.13%2,639
Oct 20, 20252,854.552,854.552,827.272,827.272,827.27-1.58%2,089
Oct 17, 20252,881.822,881.822,854.552,872.732,872.73-0.16%1,099
Oct 16, 20252,881.822,890.912,877.272,877.272,877.27-0.94%879
Oct 14, 20252,877.272,945.462,868.182,904.552,904.550.95%1,429
Oct 10, 20252,822.732,890.912,822.732,877.272,877.270.64%1,649
Oct 9, 20252,890.912,918.182,859.092,859.092,859.09-1.72%1,979
Oct 8, 20252,963.642,963.642,909.092,909.092,909.09-1.69%20,019
Oct 7, 20252,986.362,986.362,959.092,959.092,959.09-0.91%17,049
Oct 6, 20252,981.823,018.182,950.002,986.362,986.360.15%19,029