Satori Electric Co., Ltd. (TYO:7420)
Japan
· Delayed Price · Currency is JPY 1,878.00
-23.00 (-1.21%)
At close: Mar 9, 2026
Satori Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,851.00 | 1,890.00 | 1,835.00 | 1,878.00 | 1,878.00 | -1.21% | 66,500 |
| Mar 6, 2026 | 1,890.00 | 1,915.00 | 1,880.00 | 1,901.00 | 1,901.00 | -0.05% | 34,800 |
| Mar 5, 2026 | 1,890.00 | 1,932.00 | 1,876.00 | 1,902.00 | 1,902.00 | 3.59% | 35,500 |
| Mar 4, 2026 | 1,864.00 | 1,889.00 | 1,822.00 | 1,836.00 | 1,836.00 | -3.92% | 103,400 |
| Mar 3, 2026 | 1,985.00 | 1,987.00 | 1,911.00 | 1,911.00 | 1,911.00 | -4.74% | 139,100 |
| Mar 2, 2026 | 2,000.00 | 2,017.00 | 1,974.00 | 2,006.00 | 2,006.00 | -0.40% | 76,900 |
| Feb 27, 2026 | 1,983.00 | 2,019.00 | 1,983.00 | 2,014.00 | 2,014.00 | 1.31% | 45,100 |
| Feb 26, 2026 | 1,987.00 | 1,999.00 | 1,979.00 | 1,988.00 | 1,988.00 | 0.45% | 47,100 |
| Feb 25, 2026 | 2,000.00 | 2,008.00 | 1,976.00 | 1,979.00 | 1,979.00 | -1.15% | 39,000 |
| Feb 24, 2026 | 1,979.00 | 2,005.00 | 1,965.00 | 2,002.00 | 2,002.00 | 1.83% | 55,400 |
| Feb 20, 2026 | 1,981.00 | 1,981.00 | 1,960.00 | 1,966.00 | 1,966.00 | -0.41% | 54,800 |
| Feb 19, 2026 | 1,969.00 | 1,979.00 | 1,961.00 | 1,974.00 | 1,974.00 | 0.71% | 35,700 |
| Feb 18, 2026 | 1,951.00 | 1,969.00 | 1,947.00 | 1,960.00 | 1,960.00 | 0.46% | 30,700 |
| Feb 17, 2026 | 1,944.00 | 1,967.00 | 1,938.00 | 1,951.00 | 1,951.00 | 0.52% | 34,700 |
| Feb 16, 2026 | 1,938.00 | 1,968.00 | 1,931.00 | 1,941.00 | 1,941.00 | 0.47% | 59,900 |
| Feb 13, 2026 | 1,965.00 | 1,970.00 | 1,932.00 | 1,932.00 | 1,932.00 | -1.78% | 62,100 |
| Feb 12, 2026 | 1,959.00 | 1,972.00 | 1,959.00 | 1,967.00 | 1,967.00 | 0.67% | 50,300 |
| Feb 10, 2026 | 1,924.00 | 1,959.00 | 1,924.00 | 1,954.00 | 1,954.00 | 1.77% | 56,600 |
| Feb 9, 2026 | 1,930.00 | 1,930.00 | 1,914.00 | 1,920.00 | 1,920.00 | 0.37% | 41,600 |
| Feb 6, 2026 | 1,891.00 | 1,916.00 | 1,880.00 | 1,913.00 | 1,913.00 | 0.63% | 36,600 |
| Feb 5, 2026 | 1,911.00 | 1,917.00 | 1,897.00 | 1,901.00 | 1,901.00 | 0.05% | 24,600 |
| Feb 4, 2026 | 1,895.00 | 1,913.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 40,100 |
| Feb 3, 2026 | 1,866.00 | 1,898.00 | 1,858.00 | 1,880.00 | 1,880.00 | 1.35% | 37,100 |
| Feb 2, 2026 | 1,882.00 | 1,898.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.17% | 57,000 |
| Jan 30, 2026 | 1,859.00 | 1,877.00 | 1,850.00 | 1,877.00 | 1,877.00 | 1.02% | 33,200 |
| Jan 29, 2026 | 1,854.00 | 1,858.00 | 1,835.00 | 1,858.00 | 1,858.00 | 0.05% | 59,800 |
| Jan 28, 2026 | 1,860.00 | 1,865.00 | 1,848.00 | 1,857.00 | 1,857.00 | -0.70% | 34,000 |
| Jan 27, 2026 | 1,854.00 | 1,871.00 | 1,846.00 | 1,870.00 | 1,870.00 | 0.86% | 43,100 |
| Jan 26, 2026 | 1,893.00 | 1,893.00 | 1,854.00 | 1,854.00 | 1,854.00 | -2.47% | 73,300 |
| Jan 23, 2026 | 1,914.00 | 1,924.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.68% | 42,200 |
| Jan 22, 2026 | 1,883.00 | 1,925.00 | 1,882.00 | 1,914.00 | 1,914.00 | 2.03% | 61,600 |
| Jan 21, 2026 | 1,875.00 | 1,883.00 | 1,852.00 | 1,876.00 | 1,876.00 | -0.16% | 38,100 |
| Jan 20, 2026 | 1,903.00 | 1,903.00 | 1,879.00 | 1,879.00 | 1,879.00 | -1.26% | 53,100 |
| Jan 19, 2026 | 1,926.00 | 1,926.00 | 1,879.00 | 1,903.00 | 1,903.00 | -0.99% | 99,000 |
| Jan 16, 2026 | 1,930.00 | 1,938.00 | 1,918.00 | 1,922.00 | 1,922.00 | -0.31% | 58,600 |
| Jan 15, 2026 | 1,910.00 | 1,939.00 | 1,899.00 | 1,928.00 | 1,928.00 | -0.16% | 124,000 |
| Jan 14, 2026 | 1,925.00 | 1,940.00 | 1,915.00 | 1,931.00 | 1,931.00 | 1.05% | 73,100 |
| Jan 13, 2026 | 1,911.00 | 1,922.00 | 1,906.00 | 1,911.00 | 1,911.00 | 0.90% | 99,900 |
| Jan 9, 2026 | 1,883.00 | 1,900.00 | 1,882.00 | 1,894.00 | 1,894.00 | 0.80% | 55,500 |
| Jan 8, 2026 | 1,889.00 | 1,906.00 | 1,878.00 | 1,879.00 | 1,879.00 | -0.95% | 48,900 |
| Jan 7, 2026 | 1,885.00 | 1,907.00 | 1,878.00 | 1,897.00 | 1,897.00 | 0.96% | 65,400 |
| Jan 6, 2026 | 1,861.00 | 1,886.00 | 1,861.00 | 1,879.00 | 1,879.00 | 0.97% | 57,200 |
| Jan 5, 2026 | 1,885.00 | 1,889.00 | 1,859.00 | 1,861.00 | 1,861.00 | -0.91% | 65,300 |
| Dec 30, 2025 | 1,864.00 | 1,879.00 | 1,864.00 | 1,878.00 | 1,878.00 | 0.05% | 39,800 |
| Dec 29, 2025 | 1,844.00 | 1,877.00 | 1,844.00 | 1,877.00 | 1,877.00 | 1.40% | 96,700 |
| Dec 26, 2025 | 1,840.00 | 1,855.00 | 1,839.00 | 1,851.00 | 1,851.00 | 0.16% | 78,800 |
| Dec 25, 2025 | 1,840.00 | 1,854.00 | 1,839.00 | 1,848.00 | 1,848.00 | 0.65% | 76,900 |
| Dec 24, 2025 | 1,836.00 | 1,850.00 | 1,834.00 | 1,836.00 | 1,836.00 | -0.54% | 68,300 |
| Dec 23, 2025 | 1,805.00 | 1,848.00 | 1,805.00 | 1,846.00 | 1,846.00 | 1.76% | 98,900 |
| Dec 22, 2025 | 1,815.00 | 1,823.00 | 1,803.00 | 1,814.00 | 1,814.00 | - | 83,700 |
| Dec 19, 2025 | 1,819.00 | 1,823.00 | 1,808.00 | 1,814.00 | 1,814.00 | -0.27% | 42,900 |
| Dec 18, 2025 | 1,794.00 | 1,820.00 | 1,788.00 | 1,819.00 | 1,819.00 | 1.11% | 54,700 |
| Dec 17, 2025 | 1,809.00 | 1,809.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.61% | 32,400 |
| Dec 16, 2025 | 1,823.00 | 1,823.00 | 1,807.00 | 1,810.00 | 1,810.00 | -0.77% | 38,200 |
| Dec 15, 2025 | 1,826.00 | 1,828.00 | 1,819.00 | 1,824.00 | 1,824.00 | -0.05% | 28,800 |
| Dec 12, 2025 | 1,832.00 | 1,836.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 35,000 |
| Dec 11, 2025 | 1,853.00 | 1,855.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.51% | 37,600 |
| Dec 10, 2025 | 1,847.00 | 1,857.00 | 1,839.00 | 1,853.00 | 1,853.00 | 0.32% | 59,800 |
| Dec 9, 2025 | 1,843.00 | 1,852.00 | 1,838.00 | 1,847.00 | 1,847.00 | 0.11% | 66,500 |
| Dec 8, 2025 | 1,827.00 | 1,845.00 | 1,826.00 | 1,845.00 | 1,845.00 | 0.76% | 70,300 |
| Dec 5, 2025 | 1,830.00 | 1,837.00 | 1,830.00 | 1,831.00 | 1,831.00 | -0.38% | 29,200 |
| Dec 4, 2025 | 1,825.00 | 1,839.00 | 1,825.00 | 1,838.00 | 1,838.00 | 0.44% | 68,800 |
| Dec 3, 2025 | 1,814.00 | 1,838.00 | 1,807.00 | 1,830.00 | 1,830.00 | 0.88% | 77,100 |
| Dec 2, 2025 | 1,797.00 | 1,814.00 | 1,795.00 | 1,814.00 | 1,814.00 | 0.78% | 62,900 |
| Dec 1, 2025 | 1,817.00 | 1,824.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.21% | 99,200 |
| Nov 28, 2025 | 1,805.00 | 1,827.00 | 1,803.00 | 1,822.00 | 1,822.00 | 1.00% | 115,100 |
| Nov 27, 2025 | 1,791.00 | 1,805.00 | 1,785.00 | 1,804.00 | 1,804.00 | -3.01% | 263,900 |
| Nov 26, 2025 | 1,864.00 | 1,866.00 | 1,846.00 | 1,860.00 | 1,815.95 | 0.92% | 223,200 |
| Nov 25, 2025 | 1,870.00 | 1,872.00 | 1,843.00 | 1,843.00 | 1,799.36 | 0.05% | 130,800 |
| Nov 21, 2025 | 1,835.00 | 1,849.00 | 1,832.00 | 1,842.00 | 1,798.38 | 0.38% | 93,500 |
| Nov 20, 2025 | 1,846.00 | 1,848.00 | 1,835.00 | 1,835.00 | 1,791.54 | 0.22% | 64,900 |
| Nov 19, 2025 | 1,850.00 | 1,854.00 | 1,830.00 | 1,831.00 | 1,787.64 | -0.60% | 71,900 |
| Nov 18, 2025 | 1,864.00 | 1,864.00 | 1,835.00 | 1,842.00 | 1,798.38 | -0.91% | 95,700 |
| Nov 17, 2025 | 1,873.00 | 1,873.00 | 1,857.00 | 1,859.00 | 1,814.98 | -0.48% | 65,300 |
| Nov 14, 2025 | 1,879.00 | 1,890.00 | 1,865.00 | 1,868.00 | 1,823.76 | -0.64% | 82,200 |
| Nov 13, 2025 | 1,897.00 | 1,897.00 | 1,878.00 | 1,880.00 | 1,835.48 | -0.16% | 35,500 |
| Nov 12, 2025 | 1,864.00 | 1,887.00 | 1,864.00 | 1,883.00 | 1,838.41 | 1.18% | 53,900 |
| Nov 11, 2025 | 1,885.00 | 1,885.00 | 1,861.00 | 1,861.00 | 1,816.93 | -0.59% | 82,300 |
| Nov 10, 2025 | 1,863.00 | 1,875.00 | 1,863.00 | 1,872.00 | 1,827.67 | 0.59% | 34,900 |
| Nov 7, 2025 | 1,876.00 | 1,886.00 | 1,861.00 | 1,861.00 | 1,816.93 | -1.33% | 72,000 |
| Nov 6, 2025 | 1,886.00 | 1,893.00 | 1,873.00 | 1,886.00 | 1,841.34 | 0.69% | 40,100 |
| Nov 5, 2025 | 1,905.00 | 1,905.00 | 1,851.00 | 1,873.00 | 1,828.64 | -1.32% | 98,800 |
| Nov 4, 2025 | 1,921.00 | 1,927.00 | 1,898.00 | 1,898.00 | 1,853.05 | -1.20% | 86,200 |
| Oct 31, 2025 | 1,893.00 | 1,921.00 | 1,893.00 | 1,921.00 | 1,875.51 | 1.43% | 69,700 |
| Oct 30, 2025 | 1,880.00 | 1,922.00 | 1,880.00 | 1,894.00 | 1,849.15 | 0.58% | 94,400 |
| Oct 29, 2025 | 1,888.00 | 1,901.00 | 1,875.00 | 1,883.00 | 1,838.41 | -0.37% | 66,800 |
| Oct 28, 2025 | 1,911.00 | 1,921.00 | 1,890.00 | 1,890.00 | 1,845.24 | -1.82% | 75,100 |
| Oct 27, 2025 | 1,906.00 | 1,928.00 | 1,906.00 | 1,925.00 | 1,879.41 | 1.16% | 51,200 |
| Oct 24, 2025 | 1,909.00 | 1,910.00 | 1,898.00 | 1,903.00 | 1,857.93 | -0.05% | 33,000 |
| Oct 23, 2025 | 1,875.00 | 1,910.00 | 1,875.00 | 1,904.00 | 1,858.91 | 1.87% | 43,200 |
| Oct 22, 2025 | 1,900.00 | 1,917.00 | 1,869.00 | 1,869.00 | 1,824.74 | -1.89% | 50,500 |
| Oct 21, 2025 | 1,902.00 | 1,924.00 | 1,896.00 | 1,905.00 | 1,859.89 | 1.06% | 66,500 |
| Oct 20, 2025 | 1,884.00 | 1,885.00 | 1,870.00 | 1,885.00 | 1,840.36 | 1.45% | 30,300 |
| Oct 17, 2025 | 1,860.00 | 1,861.00 | 1,843.00 | 1,858.00 | 1,814.00 | - | 25,400 |
| Oct 16, 2025 | 1,832.00 | 1,858.00 | 1,832.00 | 1,858.00 | 1,814.00 | 1.86% | 42,400 |
| Oct 15, 2025 | 1,833.00 | 1,860.00 | 1,810.00 | 1,824.00 | 1,780.81 | 1.73% | 64,200 |
| Oct 14, 2025 | 1,849.00 | 1,849.00 | 1,791.00 | 1,793.00 | 1,750.54 | -3.50% | 81,800 |
| Oct 10, 2025 | 1,890.00 | 1,891.00 | 1,858.00 | 1,858.00 | 1,814.00 | -2.11% | 54,700 |
| Oct 9, 2025 | 1,908.00 | 1,914.00 | 1,892.00 | 1,898.00 | 1,853.05 | 0.11% | 38,100 |
| Oct 8, 2025 | 1,906.00 | 1,922.00 | 1,896.00 | 1,896.00 | 1,851.10 | -0.78% | 37,700 |