Sato Foods Co., Ltd. (TYO:2923)
Japan
· Delayed Price · Currency is JPY 7,720.00
+280.00 (3.76%)
Mar 10, 2026, 3:30 PM JST
Sato Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,380.00 | 7,540.00 | 7,360.00 | 7,440.00 | 7,440.00 | -0.80% | 3,700 |
| Mar 6, 2026 | 7,420.00 | 7,580.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.67% | 3,100 |
| Mar 5, 2026 | 7,330.00 | 7,450.00 | 7,330.00 | 7,450.00 | 7,450.00 | 2.48% | 2,700 |
| Mar 4, 2026 | 7,330.00 | 7,460.00 | 7,100.00 | 7,270.00 | 7,270.00 | -1.62% | 6,500 |
| Mar 3, 2026 | 7,610.00 | 7,620.00 | 7,390.00 | 7,390.00 | 7,390.00 | -2.64% | 6,700 |
| Mar 2, 2026 | 7,620.00 | 7,620.00 | 7,530.00 | 7,590.00 | 7,590.00 | -0.52% | 3,700 |
| Feb 27, 2026 | 7,590.00 | 7,640.00 | 7,550.00 | 7,630.00 | 7,630.00 | 0.93% | 3,200 |
| Feb 26, 2026 | 7,540.00 | 7,600.00 | 7,500.00 | 7,560.00 | 7,560.00 | -0.53% | 3,000 |
| Feb 25, 2026 | 7,560.00 | 7,640.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.39% | 1,600 |
| Feb 24, 2026 | 7,550.00 | 7,640.00 | 7,500.00 | 7,630.00 | 7,630.00 | 1.06% | 2,900 |
| Feb 20, 2026 | 7,720.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.58% | 6,400 |
| Feb 19, 2026 | 7,850.00 | 7,900.00 | 7,710.00 | 7,750.00 | 7,750.00 | -1.65% | 3,900 |
| Feb 18, 2026 | 7,810.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,880.00 | 1.29% | 3,300 |
| Feb 17, 2026 | 7,700.00 | 7,840.00 | 7,700.00 | 7,780.00 | 7,780.00 | 1.43% | 3,300 |
| Feb 16, 2026 | 7,490.00 | 7,730.00 | 7,490.00 | 7,670.00 | 7,670.00 | 2.27% | 7,300 |
| Feb 13, 2026 | 7,500.00 | 7,500.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.27% | 1,400 |
| Feb 12, 2026 | 7,410.00 | 7,490.00 | 7,410.00 | 7,480.00 | 7,480.00 | 0.94% | 800 |
| Feb 10, 2026 | 7,410.00 | 7,480.00 | 7,410.00 | 7,410.00 | 7,410.00 | - | 700 |
| Feb 9, 2026 | 7,410.00 | 7,490.00 | 7,380.00 | 7,410.00 | 7,410.00 | - | 2,100 |
| Feb 6, 2026 | 7,380.00 | 7,420.00 | 7,350.00 | 7,410.00 | 7,410.00 | 0.41% | 1,200 |
| Feb 5, 2026 | 7,350.00 | 7,460.00 | 7,350.00 | 7,380.00 | 7,380.00 | -0.67% | 800 |
| Feb 4, 2026 | 7,340.00 | 7,470.00 | 7,310.00 | 7,430.00 | 7,430.00 | 1.23% | 4,800 |
| Feb 3, 2026 | 7,400.00 | 7,400.00 | 7,330.00 | 7,340.00 | 7,340.00 | -0.81% | 700 |
| Feb 2, 2026 | 7,440.00 | 7,440.00 | 7,330.00 | 7,400.00 | 7,400.00 | -0.13% | 1,600 |
| Jan 30, 2026 | 7,380.00 | 7,430.00 | 7,380.00 | 7,410.00 | 7,410.00 | -0.27% | 900 |
| Jan 29, 2026 | 7,450.00 | 7,470.00 | 7,290.00 | 7,430.00 | 7,430.00 | -0.27% | 4,300 |
| Jan 28, 2026 | 7,440.00 | 7,510.00 | 7,440.00 | 7,450.00 | 7,450.00 | 0.13% | 1,000 |
| Jan 27, 2026 | 7,430.00 | 7,460.00 | 7,430.00 | 7,440.00 | 7,440.00 | 0.13% | 700 |
| Jan 26, 2026 | 7,400.00 | 7,510.00 | 7,400.00 | 7,430.00 | 7,430.00 | -1.46% | 4,600 |
| Jan 23, 2026 | 7,580.00 | 7,600.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.79% | 1,200 |
| Jan 22, 2026 | 7,610.00 | 7,630.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.13% | 1,000 |
| Jan 21, 2026 | 7,570.00 | 7,620.00 | 7,570.00 | 7,610.00 | 7,610.00 | -0.78% | 1,100 |
| Jan 20, 2026 | 7,640.00 | 7,670.00 | 7,560.00 | 7,670.00 | 7,670.00 | 0.52% | 4,400 |
| Jan 19, 2026 | 7,430.00 | 7,640.00 | 7,430.00 | 7,630.00 | 7,630.00 | 2.69% | 3,700 |
| Jan 16, 2026 | 7,470.00 | 7,480.00 | 7,430.00 | 7,430.00 | 7,430.00 | -0.54% | 1,400 |
| Jan 15, 2026 | 7,410.00 | 7,530.00 | 7,410.00 | 7,470.00 | 7,470.00 | 0.81% | 6,600 |
| Jan 14, 2026 | 7,370.00 | 7,550.00 | 7,370.00 | 7,410.00 | 7,410.00 | 0.82% | 3,900 |
| Jan 13, 2026 | 7,320.00 | 7,470.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.82% | 3,300 |
| Jan 9, 2026 | 7,410.00 | 7,410.00 | 7,290.00 | 7,290.00 | 7,290.00 | -1.49% | 3,600 |
| Jan 8, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 1,700 |
| Jan 7, 2026 | 7,400.00 | 7,470.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.27% | 1,300 |
| Jan 6, 2026 | 7,490.00 | 7,540.00 | 7,420.00 | 7,420.00 | 7,420.00 | -1.07% | 6,600 |
| Jan 5, 2026 | 7,590.00 | 7,590.00 | 7,480.00 | 7,500.00 | 7,500.00 | 0.13% | 2,100 |
| Dec 30, 2025 | 7,490.00 | 7,550.00 | 7,490.00 | 7,490.00 | 7,490.00 | -0.27% | 1,600 |
| Dec 29, 2025 | 7,530.00 | 7,530.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.27% | 800 |
| Dec 26, 2025 | 7,540.00 | 7,560.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.13% | 2,300 |
| Dec 25, 2025 | 7,450.00 | 7,580.00 | 7,450.00 | 7,540.00 | 7,540.00 | 1.21% | 2,300 |
| Dec 24, 2025 | 7,450.00 | 7,480.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.13% | 2,000 |
| Dec 23, 2025 | 7,500.00 | 7,570.00 | 7,460.00 | 7,460.00 | 7,460.00 | -0.13% | 3,900 |
| Dec 22, 2025 | 7,480.00 | 7,560.00 | 7,450.00 | 7,470.00 | 7,470.00 | 0.40% | 4,300 |
| Dec 19, 2025 | 7,440.00 | 7,520.00 | 7,420.00 | 7,440.00 | 7,440.00 | -0.80% | 4,800 |
| Dec 18, 2025 | 7,530.00 | 7,530.00 | 7,460.00 | 7,500.00 | 7,500.00 | 0.67% | 4,600 |
| Dec 17, 2025 | 7,440.00 | 7,480.00 | 7,440.00 | 7,450.00 | 7,450.00 | - | 1,300 |
| Dec 16, 2025 | 7,580.00 | 7,580.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.72% | 4,400 |
| Dec 15, 2025 | 7,460.00 | 7,610.00 | 7,460.00 | 7,580.00 | 7,580.00 | 1.88% | 2,300 |
| Dec 12, 2025 | 7,730.00 | 7,730.00 | 7,400.00 | 7,440.00 | 7,440.00 | -3.13% | 13,900 |
| Dec 11, 2025 | 7,690.00 | 7,820.00 | 7,670.00 | 7,680.00 | 7,680.00 | -5.19% | 31,900 |
| Dec 10, 2025 | 8,070.00 | 8,170.00 | 7,850.00 | 8,100.00 | 8,100.00 | 0.87% | 15,200 |
| Dec 9, 2025 | 8,010.00 | 8,070.00 | 7,750.00 | 8,030.00 | 8,030.00 | 0.25% | 10,700 |
| Dec 8, 2025 | 8,480.00 | 8,480.00 | 7,900.00 | 8,010.00 | 8,010.00 | -5.21% | 19,000 |
| Dec 5, 2025 | 8,450.00 | 8,450.00 | 8,410.00 | 8,450.00 | 8,450.00 | - | 700 |
| Dec 4, 2025 | 8,420.00 | 8,490.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.48% | 1,300 |
| Dec 3, 2025 | 8,610.00 | 8,610.00 | 8,330.00 | 8,410.00 | 8,410.00 | -1.98% | 3,800 |
| Dec 2, 2025 | 8,480.00 | 8,620.00 | 8,400.00 | 8,580.00 | 8,580.00 | 0.82% | 1,700 |
| Dec 1, 2025 | 8,600.00 | 8,620.00 | 8,480.00 | 8,510.00 | 8,510.00 | -3.30% | 6,900 |
| Nov 28, 2025 | 8,690.00 | 8,800.00 | 8,640.00 | 8,800.00 | 8,800.00 | 1.27% | 3,000 |
| Nov 27, 2025 | 8,600.00 | 8,740.00 | 8,600.00 | 8,690.00 | 8,690.00 | 1.40% | 1,500 |
| Nov 26, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,570.00 | 8,570.00 | -0.35% | 1,900 |
| Nov 25, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.50% | 3,900 |
| Nov 21, 2025 | 8,350.00 | 8,460.00 | 8,280.00 | 8,390.00 | 8,390.00 | -0.59% | 1,600 |
| Nov 20, 2025 | 8,370.00 | 8,500.00 | 8,370.00 | 8,440.00 | 8,440.00 | 0.84% | 1,500 |
| Nov 19, 2025 | 8,370.00 | 8,370.00 | 8,220.00 | 8,370.00 | 8,370.00 | -0.12% | 3,500 |
| Nov 18, 2025 | 8,630.00 | 8,630.00 | 8,380.00 | 8,380.00 | 8,380.00 | -2.22% | 3,400 |
| Nov 17, 2025 | 8,460.00 | 8,640.00 | 8,460.00 | 8,570.00 | 8,570.00 | 1.54% | 7,200 |
| Nov 14, 2025 | 8,290.00 | 8,580.00 | 8,290.00 | 8,440.00 | 8,440.00 | 2.18% | 6,800 |
| Nov 13, 2025 | 8,270.00 | 8,330.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0.49% | 1,500 |
| Nov 12, 2025 | 7,920.00 | 8,310.00 | 7,910.00 | 8,220.00 | 8,220.00 | 3.40% | 4,700 |
| Nov 11, 2025 | 7,870.00 | 8,150.00 | 7,870.00 | 7,950.00 | 7,950.00 | 1.92% | 7,300 |
| Nov 10, 2025 | 7,620.00 | 7,800.00 | 7,620.00 | 7,800.00 | 7,800.00 | 2.36% | 2,100 |
| Nov 7, 2025 | 7,520.00 | 7,690.00 | 7,520.00 | 7,620.00 | 7,620.00 | - | 1,500 |
| Nov 6, 2025 | 7,610.00 | 7,680.00 | 7,610.00 | 7,620.00 | 7,620.00 | -0.13% | 600 |
| Nov 5, 2025 | 7,670.00 | 7,670.00 | 7,500.00 | 7,630.00 | 7,630.00 | -1.29% | 3,100 |
| Nov 4, 2025 | 7,670.00 | 7,780.00 | 7,670.00 | 7,730.00 | 7,730.00 | -0.90% | 2,500 |
| Oct 31, 2025 | 7,820.00 | 7,950.00 | 7,730.00 | 7,800.00 | 7,800.00 | -1.02% | 5,100 |
| Oct 30, 2025 | 7,880.00 | 7,970.00 | 7,840.00 | 7,880.00 | 7,880.00 | -2.60% | 11,500 |
| Oct 29, 2025 | 8,210.00 | 8,210.00 | 8,090.00 | 8,090.00 | 8,090.00 | -1.46% | 6,500 |
| Oct 28, 2025 | 8,280.00 | 8,280.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.61% | 4,800 |
| Oct 27, 2025 | 8,260.00 | 8,320.00 | 8,250.00 | 8,260.00 | 8,260.00 | 0.12% | 2,600 |
| Oct 24, 2025 | 8,230.00 | 8,290.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.12% | 2,400 |
| Oct 23, 2025 | 8,140.00 | 8,260.00 | 8,140.00 | 8,260.00 | 8,260.00 | 0.85% | 2,300 |
| Oct 22, 2025 | 8,080.00 | 8,280.00 | 8,080.00 | 8,190.00 | 8,190.00 | 1.24% | 4,000 |
| Oct 21, 2025 | 8,070.00 | 8,160.00 | 8,040.00 | 8,090.00 | 8,090.00 | 0.12% | 3,700 |
| Oct 20, 2025 | 8,380.00 | 8,380.00 | 8,050.00 | 8,080.00 | 8,080.00 | -3.58% | 10,000 |
| Oct 17, 2025 | 8,420.00 | 8,460.00 | 8,350.00 | 8,380.00 | 8,380.00 | -0.48% | 1,900 |
| Oct 16, 2025 | 8,320.00 | 8,470.00 | 8,320.00 | 8,420.00 | 8,420.00 | 1.45% | 2,400 |
| Oct 15, 2025 | 8,270.00 | 8,350.00 | 8,270.00 | 8,300.00 | 8,300.00 | 0.61% | 1,700 |
| Oct 14, 2025 | 8,360.00 | 8,360.00 | 8,230.00 | 8,250.00 | 8,250.00 | -1.43% | 6,000 |
| Oct 10, 2025 | 8,370.00 | 8,410.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.12% | 2,200 |
| Oct 9, 2025 | 8,640.00 | 8,640.00 | 8,350.00 | 8,360.00 | 8,360.00 | -2.90% | 4,000 |
| Oct 8, 2025 | 8,630.00 | 8,630.00 | 8,560.00 | 8,610.00 | 8,610.00 | - | 1,100 |