Sotoh Co., Ltd. (TYO:3571)
Japan
· Delayed Price · Currency is JPY 705.00
+2.00 (0.28%)
Apr 30, 2026, 3:30 PM JST
Sotoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.28% | 4,800 |
| Apr 28, 2026 | 701.00 | 703.00 | 701.00 | 703.00 | 703.00 | 0.29% | 2,500 |
| Apr 27, 2026 | 705.00 | 705.00 | 701.00 | 701.00 | 701.00 | -0.43% | 1,600 |
| Apr 24, 2026 | 702.00 | 707.00 | 702.00 | 704.00 | 704.00 | 0.14% | 1,600 |
| Apr 23, 2026 | 705.00 | 708.00 | 702.00 | 703.00 | 703.00 | -0.99% | 4,400 |
| Apr 22, 2026 | 714.00 | 714.00 | 708.00 | 710.00 | 710.00 | -0.84% | 3,800 |
| Apr 21, 2026 | 714.00 | 719.00 | 710.00 | 716.00 | 716.00 | 0.85% | 5,100 |
| Apr 20, 2026 | 709.00 | 710.00 | 707.00 | 710.00 | 710.00 | 0.42% | 1,500 |
| Apr 17, 2026 | 707.00 | 707.00 | 705.00 | 707.00 | 707.00 | - | 3,300 |
| Apr 16, 2026 | 707.00 | 708.00 | 705.00 | 707.00 | 707.00 | 0.43% | 4,500 |
| Apr 15, 2026 | 706.00 | 709.00 | 702.00 | 704.00 | 704.00 | -0.28% | 9,800 |
| Apr 14, 2026 | 708.00 | 712.00 | 702.00 | 706.00 | 706.00 | -0.14% | 9,500 |
| Apr 13, 2026 | 705.00 | 710.00 | 705.00 | 707.00 | 707.00 | 0.28% | 7,500 |
| Apr 10, 2026 | 706.00 | 706.00 | 702.00 | 705.00 | 705.00 | 0.28% | 9,400 |
| Apr 9, 2026 | 708.00 | 709.00 | 702.00 | 703.00 | 703.00 | -0.42% | 14,000 |
| Apr 8, 2026 | 708.00 | 711.00 | 700.00 | 706.00 | 706.00 | 0.28% | 30,800 |
| Apr 7, 2026 | 707.00 | 708.00 | 702.00 | 704.00 | 704.00 | 0.43% | 5,900 |
| Apr 6, 2026 | 696.00 | 706.00 | 696.00 | 701.00 | 701.00 | 1.15% | 22,600 |
| Apr 3, 2026 | 700.00 | 709.00 | 678.00 | 693.00 | 693.00 | -1.00% | 62,800 |
| Apr 2, 2026 | 727.00 | 732.00 | 683.00 | 700.00 | 700.00 | -3.18% | 77,400 |
| Apr 1, 2026 | 749.00 | 749.00 | 719.00 | 723.00 | 723.00 | -1.90% | 42,600 |
| Mar 31, 2026 | 740.00 | 750.00 | 716.00 | 737.00 | 737.00 | 0.14% | 32,700 |
| Mar 30, 2026 | 740.00 | 778.00 | 722.00 | 736.00 | 736.00 | -5.40% | 39,400 |
| Mar 27, 2026 | 795.00 | 795.00 | 765.00 | 778.00 | 753.00 | -2.14% | 42,900 |
| Mar 26, 2026 | 795.00 | 795.00 | 792.00 | 795.00 | 769.45 | - | 3,000 |
| Mar 25, 2026 | 793.00 | 795.00 | 786.00 | 795.00 | 769.45 | 0.76% | 8,100 |
| Mar 24, 2026 | 791.00 | 793.00 | 785.00 | 789.00 | 763.65 | 0.64% | 4,700 |
| Mar 23, 2026 | 795.00 | 795.00 | 780.00 | 784.00 | 758.81 | -1.38% | 11,300 |
| Mar 19, 2026 | 795.00 | 798.00 | 795.00 | 795.00 | 769.45 | -0.13% | 2,500 |
| Mar 18, 2026 | 803.00 | 803.00 | 794.00 | 796.00 | 770.42 | - | 3,200 |
| Mar 17, 2026 | 797.00 | 805.00 | 796.00 | 796.00 | 770.42 | - | 2,600 |
| Mar 16, 2026 | 787.00 | 822.00 | 787.00 | 796.00 | 770.42 | 0.13% | 9,000 |
| Mar 13, 2026 | 794.00 | 800.00 | 794.00 | 795.00 | 769.45 | - | 1,400 |
| Mar 12, 2026 | 790.00 | 825.00 | 786.00 | 795.00 | 769.45 | -0.13% | 14,200 |
| Mar 11, 2026 | 795.00 | 801.00 | 789.00 | 796.00 | 770.42 | 0.13% | 6,800 |
| Mar 10, 2026 | 797.00 | 797.00 | 792.00 | 795.00 | 769.45 | - | 3,200 |
| Mar 9, 2026 | 799.00 | 803.00 | 785.00 | 795.00 | 769.45 | -0.13% | 16,200 |
| Mar 6, 2026 | 794.00 | 800.00 | 794.00 | 796.00 | 770.42 | 0.38% | 2,000 |
| Mar 5, 2026 | 795.00 | 802.00 | 793.00 | 793.00 | 767.52 | 0.13% | 5,700 |
| Mar 4, 2026 | 785.00 | 802.00 | 783.00 | 792.00 | 766.55 | 0.25% | 20,800 |
| Mar 3, 2026 | 798.00 | 798.00 | 788.00 | 790.00 | 764.61 | -0.75% | 16,300 |
| Mar 2, 2026 | 800.00 | 800.00 | 790.00 | 796.00 | 770.42 | -1.00% | 25,900 |
| Feb 27, 2026 | 803.00 | 806.00 | 800.00 | 804.00 | 778.16 | 0.50% | 12,100 |
| Feb 26, 2026 | 797.00 | 803.00 | 797.00 | 800.00 | 774.29 | 0.25% | 3,200 |
| Feb 25, 2026 | 798.00 | 800.00 | 795.00 | 798.00 | 772.36 | -0.25% | 4,200 |
| Feb 24, 2026 | 804.00 | 804.00 | 797.00 | 800.00 | 774.29 | 0.50% | 7,600 |
| Feb 20, 2026 | 803.00 | 803.00 | 796.00 | 796.00 | 770.42 | -1.00% | 4,100 |
| Feb 19, 2026 | 800.00 | 806.00 | 795.00 | 804.00 | 778.16 | 0.50% | 6,000 |
| Feb 18, 2026 | 791.00 | 800.00 | 791.00 | 800.00 | 774.29 | 1.27% | 9,800 |
| Feb 17, 2026 | 792.00 | 792.00 | 788.00 | 790.00 | 764.61 | -0.25% | 3,700 |
| Feb 16, 2026 | 796.00 | 796.00 | 788.00 | 792.00 | 766.55 | 0.89% | 4,700 |
| Feb 13, 2026 | 780.00 | 791.00 | 779.00 | 785.00 | 759.78 | -0.76% | 13,400 |
| Feb 12, 2026 | 807.00 | 820.00 | 777.00 | 791.00 | 765.58 | -1.74% | 58,200 |
| Feb 10, 2026 | 813.00 | 813.00 | 805.00 | 805.00 | 779.13 | -0.37% | 10,300 |
| Feb 9, 2026 | 814.00 | 814.00 | 805.00 | 808.00 | 782.04 | 0.50% | 7,200 |
| Feb 6, 2026 | 799.00 | 804.00 | 799.00 | 804.00 | 778.16 | 0.63% | 5,900 |
| Feb 5, 2026 | 797.00 | 799.00 | 795.00 | 799.00 | 773.33 | 1.01% | 6,100 |
| Feb 4, 2026 | 793.00 | 793.00 | 788.00 | 791.00 | 765.58 | 0.38% | 7,500 |
| Feb 3, 2026 | 796.00 | 799.00 | 787.00 | 788.00 | 762.68 | 0.38% | 9,000 |
| Feb 2, 2026 | 804.00 | 808.00 | 783.00 | 785.00 | 759.78 | -2.36% | 19,500 |
| Jan 30, 2026 | 800.00 | 805.00 | 800.00 | 804.00 | 778.16 | -0.12% | 4,200 |
| Jan 29, 2026 | 807.00 | 807.00 | 800.00 | 805.00 | 779.13 | -0.12% | 5,200 |
| Jan 28, 2026 | 815.00 | 815.00 | 805.00 | 806.00 | 780.10 | -0.49% | 3,100 |
| Jan 27, 2026 | 814.00 | 815.00 | 807.00 | 810.00 | 783.97 | - | 6,100 |
| Jan 26, 2026 | 813.00 | 813.00 | 808.00 | 810.00 | 783.97 | -0.61% | 2,900 |
| Jan 23, 2026 | 821.00 | 821.00 | 809.00 | 815.00 | 788.81 | 0.37% | 8,800 |
| Jan 22, 2026 | 807.00 | 812.00 | 804.00 | 812.00 | 785.91 | 1.25% | 10,400 |
| Jan 21, 2026 | 803.00 | 805.00 | 801.00 | 802.00 | 776.23 | -0.50% | 5,800 |
| Jan 20, 2026 | 802.00 | 806.00 | 800.00 | 806.00 | 780.10 | 0.50% | 13,700 |
| Jan 19, 2026 | 807.00 | 807.00 | 801.00 | 802.00 | 776.23 | -0.25% | 9,200 |
| Jan 16, 2026 | 808.00 | 808.00 | 803.00 | 804.00 | 778.16 | -0.25% | 11,300 |
| Jan 15, 2026 | 804.00 | 806.00 | 803.00 | 806.00 | 780.10 | 0.25% | 7,300 |
| Jan 14, 2026 | 801.00 | 804.00 | 800.00 | 804.00 | 778.16 | 0.63% | 10,900 |
| Jan 13, 2026 | 805.00 | 808.00 | 799.00 | 799.00 | 773.33 | -0.37% | 16,600 |
| Jan 9, 2026 | 800.00 | 802.00 | 798.00 | 802.00 | 776.23 | -0.12% | 5,600 |
| Jan 8, 2026 | 800.00 | 803.00 | 800.00 | 803.00 | 777.20 | 0.38% | 4,400 |
| Jan 7, 2026 | 801.00 | 804.00 | 797.00 | 800.00 | 774.29 | -0.12% | 18,500 |
| Jan 6, 2026 | 807.00 | 809.00 | 801.00 | 801.00 | 775.26 | -0.62% | 11,400 |
| Jan 5, 2026 | 799.00 | 806.00 | 794.00 | 806.00 | 780.10 | 1.38% | 18,100 |
| Dec 30, 2025 | 790.00 | 795.00 | 788.00 | 795.00 | 769.45 | 0.63% | 6,500 |
| Dec 29, 2025 | 776.00 | 790.00 | 775.00 | 790.00 | 764.61 | 1.94% | 15,800 |
| Dec 26, 2025 | 771.00 | 775.00 | 770.00 | 775.00 | 750.10 | 0.52% | 15,200 |
| Dec 25, 2025 | 772.00 | 775.00 | 769.00 | 771.00 | 746.22 | 0.13% | 12,300 |
| Dec 24, 2025 | 770.00 | 772.00 | 765.00 | 770.00 | 745.26 | -0.13% | 9,400 |
| Dec 23, 2025 | 769.00 | 772.00 | 768.00 | 771.00 | 746.22 | 0.26% | 10,000 |
| Dec 22, 2025 | 775.00 | 775.00 | 768.00 | 769.00 | 744.29 | -0.13% | 5,200 |
| Dec 19, 2025 | 773.00 | 773.00 | 768.00 | 770.00 | 745.26 | -0.52% | 4,900 |
| Dec 18, 2025 | 771.00 | 774.00 | 765.00 | 774.00 | 749.13 | 0.39% | 7,900 |
| Dec 17, 2025 | 771.00 | 771.00 | 767.00 | 771.00 | 746.22 | 0.13% | 3,900 |
| Dec 16, 2025 | 775.00 | 775.00 | 769.00 | 770.00 | 745.26 | -0.39% | 4,900 |
| Dec 15, 2025 | 766.00 | 774.00 | 765.00 | 773.00 | 748.16 | 0.39% | 11,700 |
| Dec 12, 2025 | 785.00 | 785.00 | 766.00 | 770.00 | 745.26 | - | 15,600 |
| Dec 11, 2025 | 770.00 | 771.00 | 765.00 | 770.00 | 745.26 | -0.26% | 6,600 |
| Dec 10, 2025 | 773.00 | 775.00 | 765.00 | 772.00 | 747.19 | -0.13% | 6,800 |
| Dec 9, 2025 | 772.00 | 788.00 | 772.00 | 773.00 | 748.16 | 0.39% | 9,000 |
| Dec 8, 2025 | 767.00 | 771.00 | 765.00 | 770.00 | 745.26 | 0.65% | 5,300 |
| Dec 5, 2025 | 768.00 | 771.00 | 765.00 | 765.00 | 740.42 | -0.39% | 7,600 |
| Dec 4, 2025 | 767.00 | 773.00 | 767.00 | 768.00 | 743.32 | -0.52% | 4,800 |
| Dec 3, 2025 | 773.00 | 776.00 | 765.00 | 772.00 | 747.19 | -0.64% | 10,700 |
| Dec 2, 2025 | 779.00 | 779.00 | 770.00 | 777.00 | 752.03 | - | 8,000 |