Skip to main content
Sato Foods Industries Co., Ltd. (TYO:2814)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
0.00 (0.00%)
Apr 30, 2026, 10:14 AM JST

Sato Foods Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,080.003,085.003,070.003,085.003,085.00-0.32%500
Apr 27, 20263,080.003,100.003,080.003,095.003,095.000.49%900
Apr 24, 20263,100.003,100.003,070.003,080.003,080.00-0.65%1,100
Apr 23, 20263,130.003,130.003,085.003,100.003,100.00-1.43%1,400
Apr 22, 20263,145.003,145.003,145.003,145.003,145.00-0.63%200
Apr 21, 20263,165.003,165.003,165.003,165.003,165.00-100
Apr 20, 20263,120.003,165.003,120.003,165.003,165.001.44%500
Apr 17, 20263,150.003,150.003,120.003,120.003,120.00-0.95%400
Apr 16, 20263,165.003,165.003,125.003,150.003,150.000.96%1,700
Apr 15, 20263,130.003,130.003,120.003,120.003,120.00-0.32%500
Apr 14, 20263,165.003,165.003,130.003,130.003,130.000.16%400
Apr 13, 20263,125.003,175.003,125.003,125.003,125.00-700
Apr 10, 20263,135.003,135.003,100.003,125.003,125.000.32%1,200
Apr 9, 20263,195.003,195.003,085.003,115.003,115.00-3.56%3,400
Apr 8, 20263,200.003,230.003,195.003,230.003,230.00-0.15%2,800
Apr 7, 20263,180.003,235.003,180.003,235.003,235.00-0.46%600
Apr 6, 20263,150.003,360.003,100.003,250.003,250.002.85%8,300
Apr 3, 20263,125.003,160.003,125.003,160.003,160.000.32%800
Apr 2, 20263,100.003,180.003,090.003,150.003,150.00-1.56%3,500
Apr 1, 20263,070.003,200.003,070.003,200.003,200.004.23%2,100
Mar 31, 20263,115.003,115.003,070.003,070.003,070.00-1.44%1,300
Mar 30, 20263,200.003,200.003,035.003,115.003,115.00-5.32%3,400
Mar 27, 20263,270.003,330.003,255.003,290.003,268.000.61%2,500
Mar 26, 20263,280.003,290.003,270.003,270.003,248.131.08%1,600
Mar 25, 20263,230.003,250.003,220.003,235.003,213.370.62%1,100
Mar 24, 20263,165.003,215.003,155.003,215.003,193.501.74%1,300
Mar 23, 20263,230.003,300.003,160.003,160.003,138.87-2.17%2,700
Mar 19, 20263,295.003,295.003,225.003,230.003,208.40-0.92%2,700
Mar 18, 20263,250.003,260.003,230.003,260.003,238.20-0.31%1,000
Mar 17, 20263,300.003,300.003,270.003,270.003,248.131.24%400
Mar 16, 20263,230.003,240.003,230.003,230.003,208.40-0.15%1,500
Mar 13, 20263,230.003,235.003,220.003,235.003,213.37-0.15%500
Mar 12, 20263,270.003,305.003,240.003,240.003,218.33-0.92%2,200
Mar 11, 20263,230.003,370.003,230.003,270.003,248.131.55%5,400
Mar 10, 20263,235.003,300.003,220.003,220.003,198.470.31%2,300
Mar 9, 20263,210.003,240.003,190.003,210.003,188.530.16%2,700
Mar 6, 20263,210.003,210.003,205.003,205.003,183.57-0.16%300
Mar 5, 20263,300.003,300.003,210.003,210.003,188.530.31%1,600
Mar 4, 20263,275.003,275.003,200.003,200.003,178.60-0.93%900
Mar 3, 20263,300.003,300.003,230.003,230.003,208.40-1.67%2,200
Mar 2, 20263,300.003,300.003,265.003,285.003,263.03-0.45%2,800
Feb 27, 20263,285.003,300.003,265.003,300.003,277.931.23%1,000
Feb 26, 20263,225.003,300.003,225.003,260.003,238.201.72%1,500
Feb 25, 20263,240.003,240.003,200.003,205.003,183.57-0.93%500
Feb 24, 20263,215.003,235.003,210.003,235.003,213.370.62%1,800
Feb 20, 20263,240.003,240.003,205.003,215.003,193.50-0.46%400
Feb 19, 20263,190.003,230.003,190.003,230.003,208.401.25%900
Feb 18, 20263,240.003,250.003,190.003,190.003,168.67-700
Feb 17, 20263,235.003,235.003,190.003,190.003,168.67-1.39%1,300
Feb 16, 20263,245.003,250.003,235.003,235.003,213.370.47%800
Feb 13, 20263,230.003,250.003,220.003,220.003,198.470.31%1,300
Feb 12, 20263,260.003,300.003,210.003,210.003,188.53-1.23%2,400
Feb 10, 20263,240.003,275.003,240.003,250.003,228.270.62%2,000
Feb 9, 20263,255.003,260.003,230.003,230.003,208.400.78%3,300
Feb 6, 20263,210.003,210.003,155.003,205.003,183.57-0.16%2,400
Feb 5, 20263,235.003,235.003,190.003,210.003,188.531.10%1,100
Feb 4, 20263,180.003,200.003,175.003,175.003,153.770.16%1,300
Feb 3, 20263,130.003,170.003,130.003,170.003,148.801.44%500
Feb 2, 20263,130.003,130.003,120.003,125.003,104.10-0.16%400
Jan 30, 20263,110.003,130.003,100.003,130.003,109.070.64%2,000
Jan 29, 20263,180.003,180.003,105.003,110.003,089.20-0.48%1,200
Jan 28, 20263,130.003,140.003,100.003,125.003,104.10-0.48%2,300
Jan 27, 20263,160.003,160.003,140.003,140.003,119.00-2,000
Jan 26, 20263,230.003,230.003,140.003,140.003,119.00-0.63%2,900
Jan 23, 20263,215.003,215.003,115.003,160.003,138.87-0.94%2,800
Jan 22, 20263,155.003,195.003,140.003,190.003,168.671.92%1,700
Jan 21, 20263,130.003,130.003,120.003,130.003,109.07-700
Jan 20, 20263,145.003,145.003,110.003,130.003,109.07-1,300
Jan 19, 20263,155.003,155.003,130.003,130.003,109.07-0.16%2,500
Jan 16, 20263,110.003,135.003,080.003,135.003,114.040.64%2,500
Jan 15, 20263,120.003,120.003,105.003,115.003,094.170.16%1,100
Jan 14, 20263,105.003,115.003,080.003,110.003,089.20-0.16%1,900
Jan 13, 20263,170.003,170.003,070.003,115.003,094.171.14%5,600
Jan 9, 20263,115.003,115.003,070.003,080.003,059.40-0.65%2,200
Jan 8, 20263,100.003,110.003,090.003,100.003,079.27-1,300
Jan 7, 20263,145.003,145.003,100.003,100.003,079.27-1.43%4,800
Jan 6, 20263,155.003,280.003,115.003,145.003,123.97-1.56%5,800
Jan 5, 20263,240.003,240.003,110.003,195.003,173.64-1.24%4,800
Dec 30, 20253,230.003,265.003,230.003,235.003,213.37-0.46%1,900
Dec 29, 20253,400.003,595.003,240.003,250.003,228.271.42%4,500
Dec 26, 20253,213.643,222.733,150.003,204.553,183.120.71%7,479
Dec 25, 20253,168.183,181.823,150.003,181.823,160.540.43%4,839
Dec 24, 20253,209.093,213.643,168.183,168.183,147.00-1.27%1,319
Dec 23, 20253,159.093,209.093,159.093,209.093,187.631.58%1,319
Dec 22, 20253,154.553,236.363,154.553,159.093,137.97-1.14%23,649
Dec 19, 20253,190.913,218.183,145.463,195.463,174.091.59%2,639
Dec 18, 20253,145.463,186.363,145.463,145.463,124.421.62%20,239
Dec 17, 20253,181.823,350.003,068.183,095.463,074.761.34%6,379
Dec 16, 20253,050.003,059.093,040.913,054.553,034.121.20%20,569
Dec 15, 20253,036.363,036.363,009.093,018.182,998.000.61%1,649
Dec 12, 20252,995.463,036.362,990.913,000.002,979.940.61%6,599
Dec 11, 20253,027.273,027.272,972.732,981.822,961.88-1.50%22,659
Dec 10, 20252,954.553,027.272,954.553,027.273,007.033.10%2,199
Dec 9, 20253,000.003,000.002,936.362,936.362,916.73-0.31%769
Dec 8, 20252,990.912,990.912,945.462,945.462,925.760.62%769
Dec 5, 20252,936.362,950.002,927.272,927.272,907.70-0.31%20,899
Dec 4, 20252,918.182,936.362,918.182,936.362,916.730.62%769
Dec 2, 20252,968.182,968.182,918.182,918.182,898.67-0.93%439
Dec 1, 20252,963.643,040.912,900.002,945.462,925.76-0.61%3,079
Nov 28, 20253,036.363,036.362,877.272,963.642,943.821.56%2,749