Skip to main content
Sato Shoji Corporation (TYO:8065)
Japan flag Japan · Delayed Price · Currency is JPY
2,738.00
+50.00 (1.86%)
Apr 28, 2026, 3:30 PM JST

Sato Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,688.002,738.002,686.002,738.002,738.001.86%33,800
Apr 27, 20262,712.002,715.002,651.002,688.002,688.00-0.88%44,900
Apr 24, 20262,703.002,728.002,669.002,712.002,712.000.33%35,300
Apr 23, 20262,662.002,714.002,662.002,703.002,703.00-33,800
Apr 22, 20262,689.002,729.002,689.002,703.002,703.00-0.99%52,600
Apr 21, 20262,768.002,771.002,724.002,730.002,730.00-0.11%25,100
Apr 20, 20262,736.002,771.002,701.002,733.002,733.00-0.11%35,400
Apr 17, 20262,730.002,755.002,701.002,736.002,736.00-1.26%34,300
Apr 16, 20262,646.002,780.002,607.002,771.002,771.005.52%69,500
Apr 15, 20262,630.002,671.002,588.002,626.002,626.000.19%24,200
Apr 14, 20262,550.002,644.002,550.002,621.002,621.003.15%55,700
Apr 13, 20262,489.002,547.002,469.002,541.002,541.002.83%54,300
Apr 10, 20262,486.002,490.002,449.002,471.002,471.000.65%13,800
Apr 9, 20262,452.002,478.002,449.002,455.002,455.00-0.85%26,800
Apr 8, 20262,495.002,495.002,389.002,476.002,476.002.65%34,500
Apr 7, 20262,426.002,430.002,391.002,412.002,412.000.33%12,100
Apr 6, 20262,435.002,455.002,400.002,404.002,404.00-0.33%19,000
Apr 3, 20262,393.002,417.002,384.002,412.002,412.000.63%13,600
Apr 2, 20262,450.002,484.002,384.002,397.002,397.00-2.16%19,500
Apr 1, 20262,428.002,450.002,413.002,450.002,450.003.95%23,100
Mar 31, 20262,329.002,385.002,329.002,357.002,357.00-0.30%13,100
Mar 30, 20262,292.002,373.002,283.002,364.002,364.00-2.72%47,700
Mar 27, 20262,391.002,450.002,385.002,430.002,392.00-0.45%34,500
Mar 26, 20262,450.002,461.002,408.002,441.002,402.83-0.33%25,100
Mar 25, 20262,436.002,457.002,430.002,449.002,410.702.64%33,000
Mar 24, 20262,386.002,408.002,361.002,386.002,348.691.88%30,600
Mar 23, 20262,380.002,380.002,303.002,342.002,305.38-4.99%73,500
Mar 19, 20262,365.002,470.002,337.002,465.002,426.452.28%114,500
Mar 18, 20262,361.002,415.002,361.002,410.002,372.312.55%15,500
Mar 17, 20262,338.002,381.002,338.002,350.002,313.250.60%13,100
Mar 16, 20262,302.002,352.002,302.002,336.002,299.470.39%18,900
Mar 13, 20262,325.002,349.002,324.002,327.002,290.61-1.23%34,800
Mar 12, 20262,359.002,389.002,340.002,356.002,319.16-1.55%34,600
Mar 11, 20262,377.002,441.002,366.002,393.002,355.581.40%17,900
Mar 10, 20262,298.002,398.002,286.002,360.002,323.094.29%41,900
Mar 9, 20262,222.002,285.002,206.002,263.002,227.61-4.19%43,900
Mar 6, 20262,360.002,385.002,350.002,362.002,325.06-1.67%23,600
Mar 5, 20262,413.002,442.002,378.002,402.002,364.443.71%22,800
Mar 4, 20262,369.002,416.002,291.002,316.002,279.78-6.20%94,500
Mar 3, 20262,467.002,519.002,434.002,469.002,430.39-0.88%93,000
Mar 2, 20262,478.002,501.002,430.002,491.002,452.05-0.76%29,700
Feb 27, 20262,493.002,538.002,479.002,510.002,470.751.46%25,500
Feb 26, 20262,439.002,507.002,433.002,474.002,435.310.77%87,100
Feb 25, 20262,462.002,469.002,442.002,455.002,416.61-0.28%18,700
Feb 24, 20262,450.002,467.002,422.002,462.002,423.501.23%16,600
Feb 20, 20262,446.002,447.002,410.002,432.002,393.97-0.57%17,200
Feb 19, 20262,443.002,455.002,424.002,446.002,407.750.12%24,900
Feb 18, 20262,423.002,460.002,403.002,443.002,404.801.37%20,400
Feb 17, 20262,417.002,449.002,397.002,410.002,372.31-0.62%13,100
Feb 16, 20262,432.002,449.002,409.002,425.002,387.08-0.49%21,600
Feb 13, 20262,496.002,531.002,418.002,437.002,398.89-2.64%41,300
Feb 12, 20262,446.002,532.002,446.002,503.002,463.862.54%34,200
Feb 10, 20262,435.002,482.002,430.002,441.002,402.830.33%21,600
Feb 9, 20262,434.002,450.002,400.002,433.002,394.952.06%29,200
Feb 6, 20262,375.002,391.002,362.002,384.002,346.720.42%34,200
Feb 5, 20262,374.002,396.002,334.002,374.002,336.881.80%46,700
Feb 4, 20262,490.002,534.002,277.002,332.002,295.53-3.16%152,700
Feb 3, 20262,357.002,431.002,357.002,408.002,370.342.99%35,600
Feb 2, 20262,350.002,404.002,338.002,338.002,301.44-0.34%39,500
Jan 30, 20262,350.002,368.002,326.002,346.002,309.310.13%19,000
Jan 29, 20262,326.002,367.002,304.002,343.002,306.360.26%24,000
Jan 28, 20262,330.002,355.002,315.002,337.002,300.45-0.26%23,800
Jan 27, 20262,311.002,379.002,311.002,343.002,306.361.38%30,600
Jan 26, 20262,325.002,325.002,275.002,311.002,274.86-2.28%46,600
Jan 23, 20262,380.002,409.002,355.002,365.002,328.02-0.38%17,900
Jan 22, 20262,350.002,384.002,330.002,374.002,336.882.06%24,800
Jan 21, 20262,298.002,336.002,268.002,326.002,289.63-1.32%37,600
Jan 20, 20262,374.002,389.002,342.002,357.002,320.14-1.34%29,000
Jan 19, 20262,379.002,400.002,363.002,389.002,351.64-0.62%23,200
Jan 16, 20262,424.002,424.002,363.002,404.002,366.41-0.62%28,300
Jan 15, 20262,388.002,427.002,383.002,419.002,381.171.09%20,100
Jan 14, 20262,390.002,396.002,366.002,393.002,355.580.04%17,300
Jan 13, 20262,366.002,417.002,366.002,392.002,354.592.31%36,400
Jan 9, 20262,267.002,338.002,267.002,338.002,301.442.77%24,400
Jan 8, 20262,275.002,300.002,270.002,275.002,239.42-0.22%20,900
Jan 7, 20262,275.002,310.002,275.002,280.002,244.35-0.18%15,500
Jan 6, 20262,285.002,304.002,283.002,284.002,248.280.84%20,200
Jan 5, 20262,260.002,282.002,230.002,265.002,229.580.53%28,100
Dec 30, 20252,280.002,288.002,253.002,253.002,217.77-0.66%13,400
Dec 29, 20252,243.002,268.002,243.002,268.002,232.531.07%22,500
Dec 26, 20252,220.002,247.002,218.002,244.002,208.911.31%20,000
Dec 25, 20252,247.002,248.002,206.002,215.002,180.36-1.42%30,200
Dec 24, 20252,265.002,267.002,226.002,247.002,211.86-0.79%34,700
Dec 23, 20252,221.002,269.002,221.002,265.002,229.582.12%27,900
Dec 22, 20252,210.002,238.002,210.002,218.002,183.320.54%25,300
Dec 19, 20252,177.002,209.002,177.002,206.002,171.501.43%20,000
Dec 18, 20252,197.002,217.002,163.002,175.002,140.99-1.00%27,300
Dec 17, 20252,223.002,224.002,180.002,197.002,162.64-0.23%17,200
Dec 16, 20252,304.002,304.002,182.002,202.002,167.57-4.01%38,500
Dec 15, 20252,229.002,294.002,229.002,294.002,258.133.29%37,300
Dec 12, 20252,202.002,221.002,192.002,221.002,186.272.73%15,400
Dec 11, 20252,182.002,219.002,162.002,162.002,128.19-0.92%50,100
Dec 10, 20252,162.002,182.002,162.002,182.002,147.880.93%8,300
Dec 9, 20252,149.002,175.002,131.002,162.002,128.19-14,500
Dec 8, 20252,135.002,181.002,135.002,162.002,128.190.79%16,900
Dec 5, 20252,136.002,154.002,130.002,145.002,111.46-0.79%8,100
Dec 4, 20252,115.002,173.002,115.002,162.002,128.191.65%19,900
Dec 3, 20252,129.002,147.002,107.002,127.002,093.74-0.09%17,500
Dec 2, 20252,205.002,205.002,129.002,129.002,095.71-3.45%19,800
Dec 1, 20252,248.002,248.002,191.002,205.002,170.52-1.61%13,300