Sato Foods Co., Ltd. (TYO:2923)
Japan
· Delayed Price · Currency is JPY 7,080.00
-100.00 (-1.39%)
Apr 28, 2026, 2:59 PM JST
Sato Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,180.00 | 7,180.00 | 7,030.00 | 7,080.00 | 7,080.00 | -1.39% | 3,500 |
| Apr 27, 2026 | 7,170.00 | 7,250.00 | 7,170.00 | 7,180.00 | 7,105.00 | 0.42% | 700 |
| Apr 24, 2026 | 7,120.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,075.31 | 0.42% | 800 |
| Apr 23, 2026 | 7,220.00 | 7,250.00 | 7,120.00 | 7,120.00 | 7,045.63 | -1.79% | 4,100 |
| Apr 22, 2026 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | 7,174.27 | -1.09% | 2,700 |
| Apr 21, 2026 | 7,350.00 | 7,440.00 | 7,330.00 | 7,330.00 | 7,253.43 | -0.27% | 2,100 |
| Apr 20, 2026 | 7,390.00 | 7,430.00 | 7,350.00 | 7,350.00 | 7,273.22 | -0.68% | 1,600 |
| Apr 17, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,322.70 | - | 1,800 |
| Apr 16, 2026 | 7,380.00 | 7,440.00 | 7,380.00 | 7,400.00 | 7,322.70 | 0.27% | 1,700 |
| Apr 15, 2026 | 7,360.00 | 7,380.00 | 7,360.00 | 7,380.00 | 7,302.91 | 1.37% | 900 |
| Apr 14, 2026 | 7,300.00 | 7,390.00 | 7,230.00 | 7,280.00 | 7,203.96 | -0.27% | 1,900 |
| Apr 13, 2026 | 7,350.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,223.75 | -0.95% | 3,200 |
| Apr 10, 2026 | 7,470.00 | 7,470.00 | 7,370.00 | 7,370.00 | 7,293.02 | 0.14% | 3,200 |
| Apr 9, 2026 | 7,490.00 | 7,490.00 | 7,360.00 | 7,360.00 | 7,283.12 | -1.21% | 1,700 |
| Apr 8, 2026 | 7,360.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,372.18 | 1.36% | 3,900 |
| Apr 7, 2026 | 7,430.00 | 7,500.00 | 7,270.00 | 7,350.00 | 7,273.22 | -1.47% | 3,100 |
| Apr 6, 2026 | 7,210.00 | 7,460.00 | 7,210.00 | 7,460.00 | 7,382.08 | 3.47% | 1,300 |
| Apr 3, 2026 | 7,180.00 | 7,250.00 | 7,180.00 | 7,210.00 | 7,134.69 | 0.42% | 600 |
| Apr 2, 2026 | 7,210.00 | 7,330.00 | 7,180.00 | 7,180.00 | 7,105.00 | -0.28% | 2,900 |
| Apr 1, 2026 | 7,160.00 | 7,270.00 | 7,050.00 | 7,200.00 | 7,124.79 | 0.98% | 8,600 |
| Mar 31, 2026 | 7,230.00 | 7,270.00 | 7,130.00 | 7,130.00 | 7,055.52 | -1.38% | 3,500 |
| Mar 30, 2026 | 7,350.00 | 7,350.00 | 7,190.00 | 7,230.00 | 7,154.48 | -2.43% | 6,200 |
| Mar 27, 2026 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,332.60 | - | 200 |
| Mar 26, 2026 | 7,430.00 | 7,430.00 | 7,390.00 | 7,410.00 | 7,332.60 | -0.27% | 3,900 |
| Mar 25, 2026 | 7,320.00 | 7,430.00 | 7,320.00 | 7,430.00 | 7,352.39 | 2.20% | 1,400 |
| Mar 24, 2026 | 7,590.00 | 7,590.00 | 7,260.00 | 7,270.00 | 7,194.06 | -4.22% | 5,900 |
| Mar 23, 2026 | 7,410.00 | 7,590.00 | 7,230.00 | 7,590.00 | 7,510.72 | -1.56% | 4,700 |
| Mar 19, 2026 | 7,700.00 | 7,760.00 | 7,680.00 | 7,710.00 | 7,629.46 | -0.77% | 500 |
| Mar 18, 2026 | 7,710.00 | 7,850.00 | 7,710.00 | 7,770.00 | 7,688.84 | 0.78% | 2,200 |
| Mar 17, 2026 | 7,880.00 | 7,880.00 | 7,710.00 | 7,710.00 | 7,629.46 | -2.16% | 4,200 |
| Mar 16, 2026 | 8,050.00 | 8,050.00 | 7,610.00 | 7,880.00 | 7,797.69 | -2.11% | 4,800 |
| Mar 13, 2026 | 7,860.00 | 8,050.00 | 7,750.00 | 8,050.00 | 7,965.91 | 2.42% | 5,100 |
| Mar 12, 2026 | 7,780.00 | 7,950.00 | 7,670.00 | 7,860.00 | 7,777.90 | 2.08% | 8,600 |
| Mar 11, 2026 | 8,010.00 | 8,050.00 | 7,650.00 | 7,700.00 | 7,619.57 | -0.26% | 35,700 |
| Mar 10, 2026 | 7,460.00 | 7,840.00 | 7,430.00 | 7,720.00 | 7,639.36 | 3.76% | 20,800 |
| Mar 9, 2026 | 7,380.00 | 7,540.00 | 7,360.00 | 7,440.00 | 7,362.28 | -0.80% | 3,700 |
| Mar 6, 2026 | 7,420.00 | 7,580.00 | 7,400.00 | 7,500.00 | 7,421.66 | 0.67% | 3,100 |
| Mar 5, 2026 | 7,330.00 | 7,450.00 | 7,330.00 | 7,450.00 | 7,372.18 | 2.48% | 2,700 |
| Mar 4, 2026 | 7,330.00 | 7,460.00 | 7,100.00 | 7,270.00 | 7,194.06 | -1.62% | 6,500 |
| Mar 3, 2026 | 7,610.00 | 7,620.00 | 7,390.00 | 7,390.00 | 7,312.81 | -2.64% | 6,700 |
| Mar 2, 2026 | 7,620.00 | 7,620.00 | 7,530.00 | 7,590.00 | 7,510.72 | -0.52% | 3,700 |
| Feb 27, 2026 | 7,590.00 | 7,640.00 | 7,550.00 | 7,630.00 | 7,550.30 | 0.93% | 3,200 |
| Feb 26, 2026 | 7,540.00 | 7,600.00 | 7,500.00 | 7,560.00 | 7,481.03 | -0.53% | 3,000 |
| Feb 25, 2026 | 7,560.00 | 7,640.00 | 7,560.00 | 7,600.00 | 7,520.61 | -0.39% | 1,600 |
| Feb 24, 2026 | 7,550.00 | 7,640.00 | 7,500.00 | 7,630.00 | 7,550.30 | 1.06% | 2,900 |
| Feb 20, 2026 | 7,720.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,471.14 | -2.58% | 6,400 |
| Feb 19, 2026 | 7,850.00 | 7,900.00 | 7,710.00 | 7,750.00 | 7,669.05 | -1.65% | 3,900 |
| Feb 18, 2026 | 7,810.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,797.69 | 1.29% | 3,300 |
| Feb 17, 2026 | 7,700.00 | 7,840.00 | 7,700.00 | 7,780.00 | 7,698.73 | 1.43% | 3,300 |
| Feb 16, 2026 | 7,490.00 | 7,730.00 | 7,490.00 | 7,670.00 | 7,589.88 | 2.27% | 7,300 |
| Feb 13, 2026 | 7,500.00 | 7,500.00 | 7,430.00 | 7,500.00 | 7,421.66 | 0.27% | 1,400 |
| Feb 12, 2026 | 7,410.00 | 7,490.00 | 7,410.00 | 7,480.00 | 7,401.87 | 0.94% | 800 |
| Feb 10, 2026 | 7,410.00 | 7,480.00 | 7,410.00 | 7,410.00 | 7,332.60 | - | 700 |
| Feb 9, 2026 | 7,410.00 | 7,490.00 | 7,380.00 | 7,410.00 | 7,332.60 | - | 2,100 |
| Feb 6, 2026 | 7,380.00 | 7,420.00 | 7,350.00 | 7,410.00 | 7,332.60 | 0.41% | 1,200 |
| Feb 5, 2026 | 7,350.00 | 7,460.00 | 7,350.00 | 7,380.00 | 7,302.91 | -0.67% | 800 |
| Feb 4, 2026 | 7,340.00 | 7,470.00 | 7,310.00 | 7,430.00 | 7,352.39 | 1.23% | 4,800 |
| Feb 3, 2026 | 7,400.00 | 7,400.00 | 7,330.00 | 7,340.00 | 7,263.33 | -0.81% | 700 |
| Feb 2, 2026 | 7,440.00 | 7,440.00 | 7,330.00 | 7,400.00 | 7,322.70 | -0.13% | 1,600 |
| Jan 30, 2026 | 7,380.00 | 7,430.00 | 7,380.00 | 7,410.00 | 7,332.60 | -0.27% | 900 |
| Jan 29, 2026 | 7,450.00 | 7,470.00 | 7,290.00 | 7,430.00 | 7,352.39 | -0.27% | 4,300 |
| Jan 28, 2026 | 7,440.00 | 7,510.00 | 7,440.00 | 7,450.00 | 7,372.18 | 0.13% | 1,000 |
| Jan 27, 2026 | 7,430.00 | 7,460.00 | 7,430.00 | 7,440.00 | 7,362.28 | 0.13% | 700 |
| Jan 26, 2026 | 7,400.00 | 7,510.00 | 7,400.00 | 7,430.00 | 7,352.39 | -1.46% | 4,600 |
| Jan 23, 2026 | 7,580.00 | 7,600.00 | 7,540.00 | 7,540.00 | 7,461.24 | -0.79% | 1,200 |
| Jan 22, 2026 | 7,610.00 | 7,630.00 | 7,560.00 | 7,600.00 | 7,520.61 | -0.13% | 1,000 |
| Jan 21, 2026 | 7,570.00 | 7,620.00 | 7,570.00 | 7,610.00 | 7,530.51 | -0.78% | 1,100 |
| Jan 20, 2026 | 7,640.00 | 7,670.00 | 7,560.00 | 7,670.00 | 7,589.88 | 0.52% | 4,400 |
| Jan 19, 2026 | 7,430.00 | 7,640.00 | 7,430.00 | 7,630.00 | 7,550.30 | 2.69% | 3,700 |
| Jan 16, 2026 | 7,470.00 | 7,480.00 | 7,430.00 | 7,430.00 | 7,352.39 | -0.54% | 1,400 |
| Jan 15, 2026 | 7,410.00 | 7,530.00 | 7,410.00 | 7,470.00 | 7,391.97 | 0.81% | 6,600 |
| Jan 14, 2026 | 7,370.00 | 7,550.00 | 7,370.00 | 7,410.00 | 7,332.60 | 0.82% | 3,900 |
| Jan 13, 2026 | 7,320.00 | 7,470.00 | 7,300.00 | 7,350.00 | 7,273.22 | 0.82% | 3,300 |
| Jan 9, 2026 | 7,410.00 | 7,410.00 | 7,290.00 | 7,290.00 | 7,213.85 | -1.49% | 3,600 |
| Jan 8, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,322.70 | - | 1,700 |
| Jan 7, 2026 | 7,400.00 | 7,470.00 | 7,400.00 | 7,400.00 | 7,322.70 | -0.27% | 1,300 |
| Jan 6, 2026 | 7,490.00 | 7,540.00 | 7,420.00 | 7,420.00 | 7,342.49 | -1.07% | 6,600 |
| Jan 5, 2026 | 7,590.00 | 7,590.00 | 7,480.00 | 7,500.00 | 7,421.66 | 0.13% | 2,100 |
| Dec 30, 2025 | 7,490.00 | 7,550.00 | 7,490.00 | 7,490.00 | 7,411.76 | -0.27% | 1,600 |
| Dec 29, 2025 | 7,530.00 | 7,530.00 | 7,500.00 | 7,510.00 | 7,431.55 | -0.27% | 800 |
| Dec 26, 2025 | 7,540.00 | 7,560.00 | 7,530.00 | 7,530.00 | 7,451.34 | -0.13% | 2,300 |
| Dec 25, 2025 | 7,450.00 | 7,580.00 | 7,450.00 | 7,540.00 | 7,461.24 | 1.21% | 2,300 |
| Dec 24, 2025 | 7,450.00 | 7,480.00 | 7,450.00 | 7,450.00 | 7,372.18 | -0.13% | 2,000 |
| Dec 23, 2025 | 7,500.00 | 7,570.00 | 7,460.00 | 7,460.00 | 7,382.08 | -0.13% | 3,900 |
| Dec 22, 2025 | 7,480.00 | 7,560.00 | 7,450.00 | 7,470.00 | 7,391.97 | 0.40% | 4,300 |
| Dec 19, 2025 | 7,440.00 | 7,520.00 | 7,420.00 | 7,440.00 | 7,362.28 | -0.80% | 4,800 |
| Dec 18, 2025 | 7,530.00 | 7,530.00 | 7,460.00 | 7,500.00 | 7,421.66 | 0.67% | 4,600 |
| Dec 17, 2025 | 7,440.00 | 7,480.00 | 7,440.00 | 7,450.00 | 7,372.18 | - | 1,300 |
| Dec 16, 2025 | 7,580.00 | 7,580.00 | 7,450.00 | 7,450.00 | 7,372.18 | -1.72% | 4,400 |
| Dec 15, 2025 | 7,460.00 | 7,610.00 | 7,460.00 | 7,580.00 | 7,500.82 | 1.88% | 2,300 |
| Dec 12, 2025 | 7,730.00 | 7,730.00 | 7,400.00 | 7,440.00 | 7,362.28 | -3.13% | 13,900 |
| Dec 11, 2025 | 7,690.00 | 7,820.00 | 7,670.00 | 7,680.00 | 7,599.78 | -5.19% | 31,900 |
| Dec 10, 2025 | 8,070.00 | 8,170.00 | 7,850.00 | 8,100.00 | 8,015.39 | 0.87% | 15,200 |
| Dec 9, 2025 | 8,010.00 | 8,070.00 | 7,750.00 | 8,030.00 | 7,946.12 | 0.25% | 10,700 |
| Dec 8, 2025 | 8,480.00 | 8,480.00 | 7,900.00 | 8,010.00 | 7,926.33 | -5.21% | 19,000 |
| Dec 5, 2025 | 8,450.00 | 8,450.00 | 8,410.00 | 8,450.00 | 8,361.73 | - | 700 |
| Dec 4, 2025 | 8,420.00 | 8,490.00 | 8,400.00 | 8,450.00 | 8,361.73 | 0.48% | 1,300 |
| Dec 3, 2025 | 8,610.00 | 8,610.00 | 8,330.00 | 8,410.00 | 8,322.15 | -1.98% | 3,800 |
| Dec 2, 2025 | 8,480.00 | 8,620.00 | 8,400.00 | 8,580.00 | 8,490.38 | 0.82% | 1,700 |
| Dec 1, 2025 | 8,600.00 | 8,620.00 | 8,480.00 | 8,510.00 | 8,421.11 | -3.30% | 6,900 |