Sotoh Co., Ltd. (TYO:3571)
Japan
· Delayed Price · Currency is JPY 795.00
+1.00 (0.13%)
Mar 10, 2026, 11:23 AM JST
Sotoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 799.00 | 803.00 | 785.00 | 795.00 | 795.00 | -0.13% | 16,200 |
| Mar 6, 2026 | 794.00 | 800.00 | 794.00 | 796.00 | 796.00 | 0.38% | 2,000 |
| Mar 5, 2026 | 795.00 | 802.00 | 793.00 | 793.00 | 793.00 | 0.13% | 5,700 |
| Mar 4, 2026 | 785.00 | 802.00 | 783.00 | 792.00 | 792.00 | 0.25% | 20,800 |
| Mar 3, 2026 | 798.00 | 798.00 | 788.00 | 790.00 | 790.00 | -0.75% | 16,300 |
| Mar 2, 2026 | 800.00 | 800.00 | 790.00 | 796.00 | 796.00 | -1.00% | 25,900 |
| Feb 27, 2026 | 803.00 | 806.00 | 800.00 | 804.00 | 804.00 | 0.50% | 12,100 |
| Feb 26, 2026 | 797.00 | 803.00 | 797.00 | 800.00 | 800.00 | 0.25% | 3,200 |
| Feb 25, 2026 | 798.00 | 800.00 | 795.00 | 798.00 | 798.00 | -0.25% | 4,200 |
| Feb 24, 2026 | 804.00 | 804.00 | 797.00 | 800.00 | 800.00 | 0.50% | 7,600 |
| Feb 20, 2026 | 803.00 | 803.00 | 796.00 | 796.00 | 796.00 | -1.00% | 4,100 |
| Feb 19, 2026 | 800.00 | 806.00 | 795.00 | 804.00 | 804.00 | 0.50% | 6,000 |
| Feb 18, 2026 | 791.00 | 800.00 | 791.00 | 800.00 | 800.00 | 1.27% | 9,800 |
| Feb 17, 2026 | 792.00 | 792.00 | 788.00 | 790.00 | 790.00 | -0.25% | 3,700 |
| Feb 16, 2026 | 796.00 | 796.00 | 788.00 | 792.00 | 792.00 | 0.89% | 4,700 |
| Feb 13, 2026 | 780.00 | 791.00 | 779.00 | 785.00 | 785.00 | -0.76% | 13,400 |
| Feb 12, 2026 | 807.00 | 820.00 | 777.00 | 791.00 | 791.00 | -1.74% | 58,200 |
| Feb 10, 2026 | 813.00 | 813.00 | 805.00 | 805.00 | 805.00 | -0.37% | 10,300 |
| Feb 9, 2026 | 814.00 | 814.00 | 805.00 | 808.00 | 808.00 | 0.50% | 7,200 |
| Feb 6, 2026 | 799.00 | 804.00 | 799.00 | 804.00 | 804.00 | 0.63% | 5,900 |
| Feb 5, 2026 | 797.00 | 799.00 | 795.00 | 799.00 | 799.00 | 1.01% | 6,100 |
| Feb 4, 2026 | 793.00 | 793.00 | 788.00 | 791.00 | 791.00 | 0.38% | 7,500 |
| Feb 3, 2026 | 796.00 | 799.00 | 787.00 | 788.00 | 788.00 | 0.38% | 9,000 |
| Feb 2, 2026 | 804.00 | 808.00 | 783.00 | 785.00 | 785.00 | -2.36% | 19,500 |
| Jan 30, 2026 | 800.00 | 805.00 | 800.00 | 804.00 | 804.00 | -0.12% | 4,200 |
| Jan 29, 2026 | 807.00 | 807.00 | 800.00 | 805.00 | 805.00 | -0.12% | 5,200 |
| Jan 28, 2026 | 815.00 | 815.00 | 805.00 | 806.00 | 806.00 | -0.49% | 3,100 |
| Jan 27, 2026 | 814.00 | 815.00 | 807.00 | 810.00 | 810.00 | - | 6,100 |
| Jan 26, 2026 | 813.00 | 813.00 | 808.00 | 810.00 | 810.00 | -0.61% | 2,900 |
| Jan 23, 2026 | 821.00 | 821.00 | 809.00 | 815.00 | 815.00 | 0.37% | 8,800 |
| Jan 22, 2026 | 807.00 | 812.00 | 804.00 | 812.00 | 812.00 | 1.25% | 10,400 |
| Jan 21, 2026 | 803.00 | 805.00 | 801.00 | 802.00 | 802.00 | -0.50% | 5,800 |
| Jan 20, 2026 | 802.00 | 806.00 | 800.00 | 806.00 | 806.00 | 0.50% | 13,700 |
| Jan 19, 2026 | 807.00 | 807.00 | 801.00 | 802.00 | 802.00 | -0.25% | 9,200 |
| Jan 16, 2026 | 808.00 | 808.00 | 803.00 | 804.00 | 804.00 | -0.25% | 11,300 |
| Jan 15, 2026 | 804.00 | 806.00 | 803.00 | 806.00 | 806.00 | 0.25% | 7,300 |
| Jan 14, 2026 | 801.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.63% | 10,900 |
| Jan 13, 2026 | 805.00 | 808.00 | 799.00 | 799.00 | 799.00 | -0.37% | 16,600 |
| Jan 9, 2026 | 800.00 | 802.00 | 798.00 | 802.00 | 802.00 | -0.12% | 5,600 |
| Jan 8, 2026 | 800.00 | 803.00 | 800.00 | 803.00 | 803.00 | 0.38% | 4,400 |
| Jan 7, 2026 | 801.00 | 804.00 | 797.00 | 800.00 | 800.00 | -0.12% | 18,500 |
| Jan 6, 2026 | 807.00 | 809.00 | 801.00 | 801.00 | 801.00 | -0.62% | 11,400 |
| Jan 5, 2026 | 799.00 | 806.00 | 794.00 | 806.00 | 806.00 | 1.38% | 18,100 |
| Dec 30, 2025 | 790.00 | 795.00 | 788.00 | 795.00 | 795.00 | 0.63% | 6,500 |
| Dec 29, 2025 | 776.00 | 790.00 | 775.00 | 790.00 | 790.00 | 1.94% | 15,800 |
| Dec 26, 2025 | 771.00 | 775.00 | 770.00 | 775.00 | 775.00 | 0.52% | 15,200 |
| Dec 25, 2025 | 772.00 | 775.00 | 769.00 | 771.00 | 771.00 | 0.13% | 12,300 |
| Dec 24, 2025 | 770.00 | 772.00 | 765.00 | 770.00 | 770.00 | -0.13% | 9,400 |
| Dec 23, 2025 | 769.00 | 772.00 | 768.00 | 771.00 | 771.00 | 0.26% | 10,000 |
| Dec 22, 2025 | 775.00 | 775.00 | 768.00 | 769.00 | 769.00 | -0.13% | 5,200 |
| Dec 19, 2025 | 773.00 | 773.00 | 768.00 | 770.00 | 770.00 | -0.52% | 4,900 |
| Dec 18, 2025 | 771.00 | 774.00 | 765.00 | 774.00 | 774.00 | 0.39% | 7,900 |
| Dec 17, 2025 | 771.00 | 771.00 | 767.00 | 771.00 | 771.00 | 0.13% | 3,900 |
| Dec 16, 2025 | 775.00 | 775.00 | 769.00 | 770.00 | 770.00 | -0.39% | 4,900 |
| Dec 15, 2025 | 766.00 | 774.00 | 765.00 | 773.00 | 773.00 | 0.39% | 11,700 |
| Dec 12, 2025 | 785.00 | 785.00 | 766.00 | 770.00 | 770.00 | - | 15,600 |
| Dec 11, 2025 | 770.00 | 771.00 | 765.00 | 770.00 | 770.00 | -0.26% | 6,600 |
| Dec 10, 2025 | 773.00 | 775.00 | 765.00 | 772.00 | 772.00 | -0.13% | 6,800 |
| Dec 9, 2025 | 772.00 | 788.00 | 772.00 | 773.00 | 773.00 | 0.39% | 9,000 |
| Dec 8, 2025 | 767.00 | 771.00 | 765.00 | 770.00 | 770.00 | 0.65% | 5,300 |
| Dec 5, 2025 | 768.00 | 771.00 | 765.00 | 765.00 | 765.00 | -0.39% | 7,600 |
| Dec 4, 2025 | 767.00 | 773.00 | 767.00 | 768.00 | 768.00 | -0.52% | 4,800 |
| Dec 3, 2025 | 773.00 | 776.00 | 765.00 | 772.00 | 772.00 | -0.64% | 10,700 |
| Dec 2, 2025 | 779.00 | 779.00 | 770.00 | 777.00 | 777.00 | - | 8,000 |
| Dec 1, 2025 | 784.00 | 784.00 | 777.00 | 777.00 | 777.00 | -0.89% | 15,100 |
| Nov 28, 2025 | 779.00 | 784.00 | 776.00 | 784.00 | 784.00 | 0.64% | 12,400 |
| Nov 27, 2025 | 780.00 | 784.00 | 778.00 | 779.00 | 779.00 | - | 3,500 |
| Nov 26, 2025 | 775.00 | 785.00 | 775.00 | 779.00 | 779.00 | 0.52% | 7,800 |
| Nov 25, 2025 | 774.00 | 776.00 | 771.00 | 775.00 | 775.00 | 0.52% | 4,800 |
| Nov 21, 2025 | 767.00 | 773.00 | 767.00 | 771.00 | 771.00 | -0.13% | 4,600 |
| Nov 20, 2025 | 770.00 | 772.00 | 765.00 | 772.00 | 772.00 | 0.65% | 2,500 |
| Nov 19, 2025 | 769.00 | 772.00 | 761.00 | 767.00 | 767.00 | -0.52% | 9,000 |
| Nov 18, 2025 | 772.00 | 776.00 | 769.00 | 771.00 | 771.00 | -0.13% | 5,800 |
| Nov 17, 2025 | 772.00 | 778.00 | 770.00 | 772.00 | 772.00 | -0.26% | 7,600 |
| Nov 14, 2025 | 769.00 | 774.00 | 763.00 | 774.00 | 774.00 | 0.65% | 7,600 |
| Nov 13, 2025 | 767.00 | 770.00 | 763.00 | 769.00 | 769.00 | 1.05% | 14,000 |
| Nov 12, 2025 | 760.00 | 769.00 | 759.00 | 761.00 | 761.00 | 0.26% | 13,300 |
| Nov 11, 2025 | 764.00 | 764.00 | 757.00 | 759.00 | 759.00 | -0.65% | 4,400 |
| Nov 10, 2025 | 765.00 | 765.00 | 758.00 | 764.00 | 764.00 | 0.53% | 4,600 |
| Nov 7, 2025 | 759.00 | 761.00 | 758.00 | 760.00 | 760.00 | -0.26% | 2,200 |
| Nov 6, 2025 | 759.00 | 762.00 | 759.00 | 762.00 | 762.00 | 0.40% | 1,800 |
| Nov 5, 2025 | 770.00 | 770.00 | 759.00 | 759.00 | 759.00 | -1.43% | 3,100 |
| Nov 4, 2025 | 765.00 | 770.00 | 754.00 | 770.00 | 770.00 | 1.18% | 9,100 |
| Oct 31, 2025 | 768.00 | 768.00 | 760.00 | 761.00 | 761.00 | -0.91% | 5,600 |
| Oct 30, 2025 | 775.00 | 775.00 | 767.00 | 768.00 | 768.00 | -1.03% | 6,600 |
| Oct 29, 2025 | 783.00 | 795.00 | 774.00 | 776.00 | 776.00 | -0.64% | 10,000 |
| Oct 28, 2025 | 778.00 | 788.00 | 776.00 | 781.00 | 781.00 | 0.39% | 14,200 |
| Oct 27, 2025 | 775.00 | 778.00 | 773.00 | 778.00 | 778.00 | 0.91% | 6,000 |
| Oct 24, 2025 | 770.00 | 773.00 | 770.00 | 771.00 | 771.00 | 0.13% | 5,300 |
| Oct 23, 2025 | 759.00 | 772.00 | 759.00 | 770.00 | 770.00 | 1.32% | 10,900 |
| Oct 22, 2025 | 762.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.26% | 8,900 |
| Oct 21, 2025 | 763.00 | 771.00 | 759.00 | 762.00 | 762.00 | -0.13% | 8,700 |
| Oct 20, 2025 | 765.00 | 769.00 | 761.00 | 763.00 | 763.00 | 0.66% | 4,200 |
| Oct 17, 2025 | 774.00 | 774.00 | 750.00 | 758.00 | 758.00 | -1.94% | 13,700 |
| Oct 16, 2025 | 775.00 | 780.00 | 760.00 | 773.00 | 773.00 | 0.52% | 7,800 |
| Oct 15, 2025 | 751.00 | 771.00 | 751.00 | 769.00 | 769.00 | 2.40% | 5,800 |
| Oct 14, 2025 | 751.00 | 761.00 | 750.00 | 751.00 | 751.00 | -1.96% | 14,000 |
| Oct 10, 2025 | 780.00 | 780.00 | 766.00 | 766.00 | 766.00 | -1.79% | 4,600 |
| Oct 9, 2025 | 782.00 | 784.00 | 771.00 | 780.00 | 780.00 | -0.26% | 7,500 |
| Oct 8, 2025 | 781.00 | 787.00 | 777.00 | 782.00 | 782.00 | 0.26% | 7,500 |