Skip to main content
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,366.00
+103.00 (4.55%)
Mar 10, 2026, 9:51 AM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,222.002,285.002,206.002,263.002,263.00-4.19%43,900
Mar 6, 20262,360.002,385.002,350.002,362.002,362.00-1.67%23,600
Mar 5, 20262,413.002,442.002,378.002,402.002,402.003.71%22,800
Mar 4, 20262,369.002,416.002,291.002,316.002,316.00-6.20%94,500
Mar 3, 20262,467.002,519.002,434.002,469.002,469.00-0.88%93,000
Mar 2, 20262,478.002,501.002,430.002,491.002,491.00-0.76%29,700
Feb 27, 20262,493.002,538.002,479.002,510.002,510.001.46%25,500
Feb 26, 20262,439.002,507.002,433.002,474.002,474.000.77%87,100
Feb 25, 20262,462.002,469.002,442.002,455.002,455.00-0.28%18,700
Feb 24, 20262,450.002,467.002,422.002,462.002,462.001.23%16,600
Feb 20, 20262,446.002,447.002,410.002,432.002,432.00-0.57%17,200
Feb 19, 20262,443.002,455.002,424.002,446.002,446.000.12%24,900
Feb 18, 20262,423.002,460.002,403.002,443.002,443.001.37%20,400
Feb 17, 20262,417.002,449.002,397.002,410.002,410.00-0.62%13,100
Feb 16, 20262,432.002,449.002,409.002,425.002,425.00-0.49%21,600
Feb 13, 20262,496.002,531.002,418.002,437.002,437.00-2.64%41,300
Feb 12, 20262,446.002,532.002,446.002,503.002,503.002.54%34,200
Feb 10, 20262,435.002,482.002,430.002,441.002,441.000.33%21,600
Feb 9, 20262,434.002,450.002,400.002,433.002,433.002.06%29,200
Feb 6, 20262,375.002,391.002,362.002,384.002,384.000.42%34,200
Feb 5, 20262,374.002,396.002,334.002,374.002,374.001.80%46,700
Feb 4, 20262,490.002,534.002,277.002,332.002,332.00-3.16%152,700
Feb 3, 20262,357.002,431.002,357.002,408.002,408.002.99%35,600
Feb 2, 20262,350.002,404.002,338.002,338.002,338.00-0.34%39,500
Jan 30, 20262,350.002,368.002,326.002,346.002,346.000.13%19,000
Jan 29, 20262,326.002,367.002,304.002,343.002,343.000.26%24,000
Jan 28, 20262,330.002,355.002,315.002,337.002,337.00-0.26%23,800
Jan 27, 20262,311.002,379.002,311.002,343.002,343.001.38%30,600
Jan 26, 20262,325.002,325.002,275.002,311.002,311.00-2.28%46,600
Jan 23, 20262,380.002,409.002,355.002,365.002,365.00-0.38%17,900
Jan 22, 20262,350.002,384.002,330.002,374.002,374.002.06%24,800
Jan 21, 20262,298.002,336.002,268.002,326.002,326.00-1.32%37,600
Jan 20, 20262,374.002,389.002,342.002,357.002,357.00-1.34%29,000
Jan 19, 20262,379.002,400.002,363.002,389.002,389.00-0.62%23,200
Jan 16, 20262,424.002,424.002,363.002,404.002,404.00-0.62%28,300
Jan 15, 20262,388.002,427.002,383.002,419.002,419.001.09%20,100
Jan 14, 20262,390.002,396.002,366.002,393.002,393.000.04%17,300
Jan 13, 20262,366.002,417.002,366.002,392.002,392.002.31%36,400
Jan 9, 20262,267.002,338.002,267.002,338.002,338.002.77%24,400
Jan 8, 20262,275.002,300.002,270.002,275.002,275.00-0.22%20,900
Jan 7, 20262,275.002,310.002,275.002,280.002,280.00-0.18%15,500
Jan 6, 20262,285.002,304.002,283.002,284.002,284.000.84%20,200
Jan 5, 20262,260.002,282.002,230.002,265.002,265.000.53%28,100
Dec 30, 20252,280.002,288.002,253.002,253.002,253.00-0.66%13,400
Dec 29, 20252,243.002,268.002,243.002,268.002,268.001.07%22,500
Dec 26, 20252,220.002,247.002,218.002,244.002,244.001.31%20,000
Dec 25, 20252,247.002,248.002,206.002,215.002,215.00-1.42%30,200
Dec 24, 20252,265.002,267.002,226.002,247.002,247.00-0.79%34,700
Dec 23, 20252,221.002,269.002,221.002,265.002,265.002.12%27,900
Dec 22, 20252,210.002,238.002,210.002,218.002,218.000.54%25,300
Dec 19, 20252,177.002,209.002,177.002,206.002,206.001.43%20,000
Dec 18, 20252,197.002,217.002,163.002,175.002,175.00-1.00%27,300
Dec 17, 20252,223.002,224.002,180.002,197.002,197.00-0.23%17,200
Dec 16, 20252,304.002,304.002,182.002,202.002,202.00-4.01%38,500
Dec 15, 20252,229.002,294.002,229.002,294.002,294.003.29%37,300
Dec 12, 20252,202.002,221.002,192.002,221.002,221.002.73%15,400
Dec 11, 20252,182.002,219.002,162.002,162.002,162.00-0.92%50,100
Dec 10, 20252,162.002,182.002,162.002,182.002,182.000.93%8,300
Dec 9, 20252,149.002,175.002,131.002,162.002,162.00-14,500
Dec 8, 20252,135.002,181.002,135.002,162.002,162.000.79%16,900
Dec 5, 20252,136.002,154.002,130.002,145.002,145.00-0.79%8,100
Dec 4, 20252,115.002,173.002,115.002,162.002,162.001.65%19,900
Dec 3, 20252,129.002,147.002,107.002,127.002,127.00-0.09%17,500
Dec 2, 20252,205.002,205.002,129.002,129.002,129.00-3.45%19,800
Dec 1, 20252,248.002,248.002,191.002,205.002,205.00-1.61%13,300
Nov 28, 20252,212.002,252.002,200.002,241.002,241.001.27%20,200
Nov 27, 20252,182.002,213.002,125.002,213.002,213.000.87%28,800
Nov 26, 20252,168.002,194.002,168.002,194.002,194.001.15%7,400
Nov 25, 20252,179.002,190.002,169.002,169.002,169.00-0.41%15,300
Nov 21, 20252,164.002,184.002,160.002,178.002,178.000.18%17,800
Nov 20, 20252,131.002,195.002,130.002,174.002,174.004.22%41,200
Nov 19, 20252,076.002,100.002,061.002,086.002,086.000.24%20,400
Nov 18, 20252,075.002,087.002,030.002,081.002,081.00-0.72%37,000
Nov 17, 20252,104.002,129.002,096.002,096.002,096.00-1.09%8,400
Nov 14, 20252,107.002,129.002,101.002,119.002,119.000.19%9,800
Nov 13, 20252,128.002,130.002,107.002,115.002,115.000.62%9,500
Nov 12, 20252,095.002,119.002,080.002,102.002,102.001.06%24,200
Nov 11, 20252,086.002,089.002,060.002,080.002,080.00-0.53%22,200
Nov 10, 20252,102.002,108.002,077.002,091.002,091.000.19%23,100
Nov 7, 20252,078.002,114.002,058.002,087.002,087.00-0.48%52,800
Nov 6, 20252,118.002,177.002,050.002,097.002,097.00-1.13%79,600
Nov 5, 20252,109.002,139.002,084.002,121.002,121.00-0.38%52,800
Nov 4, 20252,161.002,176.002,120.002,129.002,129.00-1.16%56,300
Oct 31, 20252,152.002,169.002,136.002,154.002,154.000.09%28,900
Oct 30, 20252,145.002,182.002,127.002,152.002,152.00-0.32%36,200
Oct 29, 20252,141.002,165.002,130.002,159.002,159.000.65%38,200
Oct 28, 20252,170.002,170.002,102.002,145.002,145.00-1.24%38,700
Oct 27, 20252,160.002,192.002,160.002,172.002,172.000.74%24,100
Oct 24, 20252,166.002,180.002,144.002,156.002,156.00-0.09%23,400
Oct 23, 20252,138.002,184.002,131.002,158.002,158.00-0.32%28,900
Oct 22, 20252,120.002,170.002,090.002,165.002,165.002.61%58,600
Oct 21, 20252,119.002,129.002,089.002,110.002,110.00-0.42%23,000
Oct 20, 20252,068.002,136.002,068.002,119.002,119.002.47%32,900
Oct 17, 20252,101.002,105.002,050.002,068.002,068.00-1.66%46,700
Oct 16, 20252,153.002,153.002,103.002,103.002,103.00-2.37%29,100
Oct 15, 20252,086.002,222.002,086.002,154.002,154.003.26%71,900
Oct 14, 20252,015.002,101.001,945.002,086.002,086.001.66%70,000
Oct 10, 20252,081.002,091.002,044.002,052.002,052.00-2.98%59,700
Oct 9, 20252,065.002,129.002,062.002,115.002,115.002.12%39,700
Oct 8, 20252,110.002,115.002,068.002,071.002,071.00-1.76%42,900