Sato Foods Industries Co., Ltd. 2814
TSE · Japan · Consumer Non-Durables
¥1,730.00-18.00 (-1.03%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,730.00 | -1.03% | ¥1,739.00 | ¥1,749.00 | ¥1,718.00 | 3.50K |
| 2026-10-01 | ¥1,748.00 | -3.85% | ¥1,819.00 | ¥1,819.00 | ¥1,742.00 | 11.30K |
| 2026-09-30 | ¥1,818.00 | -2.15% | ¥1,868.00 | ¥1,868.00 | ¥1,808.00 | 4.40K |
| 2026-09-29 | ¥1,858.00 | -4.47% | ¥1,850.00 | ¥1,870.00 | ¥1,820.00 | 4.90K |
| 2026-09-28 | ¥1,945.00 | +2.42% | ¥1,939.00 | ¥1,949.00 | ¥1,895.00 | 14.20K |
| 2026-09-25 | ¥1,899.00 | +0.32% | ¥1,893.00 | ¥1,928.00 | ¥1,890.00 | 7.60K |
| 2026-09-24 | ¥1,893.00 | -0.37% | ¥1,901.00 | ¥1,914.00 | ¥1,893.00 | 10.90K |
| 2026-09-18 | ¥1,900.00 | -1.61% | ¥1,921.00 | ¥1,930.00 | ¥1,900.00 | 10.10K |
| 2026-09-17 | ¥1,931.00 | +0.84% | ¥1,915.00 | ¥1,950.00 | ¥1,911.00 | 3.10K |
| 2026-09-16 | ¥1,915.00 | -1.64% | ¥1,987.00 | ¥1,987.00 | ¥1,915.00 | 5.50K |
| 2026-09-15 | ¥1,947.00 | -1.96% | ¥1,981.00 | ¥1,981.00 | ¥1,940.00 | 6.90K |
| 2026-09-14 | ¥1,986.00 | +0.43% | ¥1,978.00 | ¥2,009.00 | ¥1,978.00 | 5.20K |
| 2026-09-11 | ¥1,977.50 | +0.76% | ¥2,015.00 | ¥2,015.00 | ¥1,975.00 | 4.00K |
| 2026-09-10 | ¥1,962.50 | -0.13% | ¥1,965.00 | ¥1,980.00 | ¥1,945.00 | 2.80K |
| 2026-09-09 | ¥1,965.00 | -1.26% | ¥2,012.50 | ¥2,012.50 | ¥1,960.00 | 2.60K |
| 2026-09-08 | ¥1,990.00 | -0.50% | ¥2,017.50 | ¥2,017.50 | ¥1,970.00 | 5.00K |
| 2026-09-07 | ¥2,000.00 | +1.27% | ¥2,000.00 | ¥2,032.50 | ¥1,995.00 | 12.60K |
| 2026-09-04 | ¥1,975.00 | +1.67% | ¥1,945.00 | ¥1,980.00 | ¥1,937.50 | 5.80K |
| 2026-09-03 | ¥1,942.50 | 0.00% | ¥1,942.50 | ¥1,942.50 | ¥1,925.00 | 5.00K |
| 2026-09-02 | ¥1,942.50 | +0.65% | ¥1,930.00 | ¥1,967.50 | ¥1,930.00 | 5.20K |
| 2026-09-01 | ¥1,930.00 | +1.18% | ¥1,950.00 | ¥1,950.00 | ¥1,925.00 | 8.20K |
| 2026-08-31 | ¥1,907.50 | +9.63% | ¥2,000.00 | ¥2,000.00 | ¥1,892.50 | 39.80K |
| 2026-08-28 | ¥1,740.00 | -0.57% | ¥1,740.00 | ¥1,740.00 | ¥1,740.00 | 600 |
| 2026-08-27 | ¥1,750.00 | -2.91% | ¥1,785.00 | ¥1,785.00 | ¥1,725.00 | 8.20K |
| 2026-08-26 | ¥1,802.50 | -2.57% | ¥1,850.00 | ¥1,850.00 | ¥1,752.50 | 5.80K |
| 2026-08-25 | ¥1,850.00 | 0.00% | ¥1,867.50 | ¥1,912.50 | ¥1,850.00 | 6.60K |
| 2026-08-24 | ¥1,850.00 | +7.09% | ¥1,742.50 | ¥1,945.00 | ¥1,742.50 | 17.40K |
| 2026-08-21 | ¥1,727.50 | +0.73% | ¥1,725.00 | ¥1,737.50 | ¥1,720.00 | 3.80K |
| 2026-08-20 | ¥1,715.00 | +1.48% | ¥1,682.50 | ¥1,715.00 | ¥1,652.50 | 5.00K |
| 2026-08-19 | ¥1,690.00 | +1.05% | ¥1,650.00 | ¥1,690.00 | ¥1,650.00 | 3.60K |
| 2026-08-18 | ¥1,672.50 | +3.08% | ¥1,612.50 | ¥1,672.50 | ¥1,612.50 | 8.40K |
| 2026-08-17 | ¥1,622.50 | +1.25% | ¥1,620.00 | ¥1,635.00 | ¥1,620.00 | 7.00K |
| 2026-08-14 | ¥1,602.50 | +1.10% | ¥1,585.00 | ¥1,602.50 | ¥1,585.00 | 1.40K |
| 2026-08-13 | ¥1,585.00 | 0.00% | ¥1,585.00 | ¥1,600.00 | ¥1,585.00 | 2.60K |
| 2026-08-12 | ¥1,585.00 | -0.94% | ¥1,597.50 | ¥1,597.50 | ¥1,582.50 | 2.20K |
| 2026-08-10 | ¥1,600.00 | +1.75% | ¥1,575.00 | ¥1,600.00 | ¥1,560.00 | 18.00K |
| 2026-08-07 | ¥1,572.50 | +1.13% | ¥1,555.00 | ¥1,572.50 | ¥1,555.00 | 1.20K |
| 2026-08-06 | ¥1,555.00 | -0.64% | ¥1,555.00 | ¥1,555.00 | ¥1,555.00 | 200 |
| 2026-08-05 | ¥1,565.00 | +0.97% | ¥1,550.00 | ¥1,565.00 | ¥1,550.00 | 1.60K |
| 2026-08-04 | ¥1,550.00 | -0.64% | ¥1,545.00 | ¥1,550.00 | ¥1,545.00 | 4.00K |
| 2026-08-03 | ¥1,560.00 | +1.13% | ¥1,542.50 | ¥1,560.00 | ¥1,540.00 | 1.40K |
| 2026-07-31 | ¥1,542.50 | -0.32% | ¥1,547.50 | ¥1,547.50 | ¥1,542.50 | 1.20K |
| 2026-07-30 | ¥1,547.50 | -0.80% | ¥1,560.00 | ¥1,560.00 | ¥1,547.50 | 1.00K |
| 2026-07-29 | ¥1,560.00 | +0.32% | ¥1,537.50 | ¥1,565.00 | ¥1,537.50 | 1.60K |
| 2026-07-28 | ¥1,555.00 | +0.81% | ¥1,555.00 | ¥1,555.00 | ¥1,555.00 | 600 |
| 2026-07-27 | ¥1,542.50 | -0.16% | ¥1,555.00 | ¥1,555.00 | ¥1,535.00 | 4.00K |
| 2026-07-24 | ¥1,545.00 | -0.48% | ¥1,550.00 | ¥1,552.50 | ¥1,542.50 | 1.40K |
| 2026-07-23 | ¥1,552.50 | -1.11% | ¥1,557.50 | ¥1,557.50 | ¥1,552.50 | 1.40K |
| 2026-07-22 | ¥1,570.00 | +0.32% | ¥1,565.00 | ¥1,570.00 | ¥1,547.50 | 1.40K |
| 2026-07-21 | ¥1,565.00 | +1.13% | ¥1,550.00 | ¥1,565.00 | ¥1,550.00 | 400 |
| 2026-07-17 | ¥1,547.50 | -1.59% | ¥1,572.50 | ¥1,572.50 | ¥1,540.00 | 3.00K |
| 2026-07-16 | ¥1,572.50 | -0.16% | ¥1,575.00 | ¥1,575.00 | ¥1,570.00 | 3.00K |
| 2026-07-15 | ¥1,575.00 | +1.45% | ¥1,552.50 | ¥1,575.00 | ¥1,552.50 | 2.40K |
| 2026-07-14 | ¥1,552.50 | +1.14% | ¥1,570.00 | ¥1,570.00 | ¥1,552.50 | 2.20K |
| 2026-07-13 | ¥1,535.00 | 0.00% | ¥1,535.00 | ¥1,535.00 | ¥1,535.00 | 200 |
| 2026-07-10 | ¥1,535.00 | -0.32% | ¥1,540.00 | ¥1,540.00 | ¥1,535.00 | 1.00K |
| 2026-07-09 | ¥1,540.00 | -0.32% | ¥1,545.00 | ¥1,567.50 | ¥1,540.00 | 2.60K |
| 2026-07-08 | ¥1,545.00 | 0.00% | ¥1,545.00 | ¥1,545.00 | ¥1,545.00 | 400 |
| 2026-07-07 | ¥1,545.00 | +0.16% | ¥1,567.50 | ¥1,575.00 | ¥1,545.00 | 1.20K |
| 2026-07-06 | ¥1,542.50 | 0.00% | ¥1,535.00 | ¥1,542.50 | ¥1,535.00 | 400 |
| 2026-07-03 | ¥1,542.50 | -0.96% | ¥1,525.00 | ¥1,572.50 | ¥1,525.00 | 2.00K |
| 2026-07-02 | ¥1,557.50 | +0.32% | ¥1,555.00 | ¥1,557.50 | ¥1,540.00 | 1.20K |
| 2026-07-01 | ¥1,552.50 | +1.47% | ¥1,530.00 | ¥1,552.50 | ¥1,530.00 | 600 |
| 2026-06-30 | ¥1,530.00 | -1.61% | ¥1,555.00 | ¥1,555.00 | ¥1,530.00 | 1.20K |
| 2026-06-29 | ¥1,555.00 | +2.30% | ¥1,520.00 | ¥1,555.00 | ¥1,520.00 | 600 |
| 2026-06-26 | ¥1,520.00 | 0.00% | ¥1,520.00 | ¥1,520.00 | ¥1,507.50 | 1.80K |
| 2026-06-25 | ¥1,520.00 | -0.65% | ¥1,535.00 | ¥1,550.00 | ¥1,505.00 | 3.60K |
| 2026-06-24 | ¥1,530.00 | -1.45% | ¥1,550.00 | ¥1,570.00 | ¥1,517.50 | 4.40K |
| 2026-06-23 | ¥1,552.50 | 0.00% | ¥1,552.50 | ¥1,552.50 | ¥1,552.50 | 600 |
| 2026-06-22 | ¥1,552.50 | +0.49% | ¥1,600.00 | ¥1,600.00 | ¥1,552.50 | 8.80K |
| 2026-06-19 | ¥1,545.00 | -0.16% | ¥1,545.00 | ¥1,545.00 | ¥1,545.00 | 200 |
| 2026-06-18 | ¥1,547.50 | -0.16% | ¥1,547.50 | ¥1,547.50 | ¥1,547.50 | 200 |
| 2026-06-17 | ¥1,550.00 | -0.16% | ¥1,550.00 | ¥1,550.00 | ¥1,550.00 | 200 |
| 2026-06-16 | ¥1,552.50 | -0.16% | ¥1,550.00 | ¥1,552.50 | ¥1,550.00 | 400 |
| 2026-06-15 | ¥1,555.00 | 0.00% | ¥1,575.00 | ¥1,577.50 | ¥1,555.00 | 2.00K |
| 2026-06-12 | ¥1,555.00 | 0.00% | ¥1,570.00 | ¥1,572.50 | ¥1,555.00 | 1.00K |
| 2026-06-11 | ¥1,555.00 | +0.32% | ¥1,572.50 | ¥1,572.50 | ¥1,555.00 | 11.00K |
| 2026-06-10 | ¥1,550.00 | 0.00% | ¥1,565.00 | ¥1,565.00 | ¥1,550.00 | 1.20K |
| 2026-06-09 | ¥1,550.00 | 0.00% | ¥1,572.50 | ¥1,572.50 | ¥1,550.00 | 1.00K |
| 2026-06-08 | ¥1,550.00 | +0.32% | ¥1,545.00 | ¥1,550.00 | ¥1,545.00 | 2.60K |
| 2026-06-05 | ¥1,545.00 | +0.65% | ¥1,527.50 | ¥1,545.00 | ¥1,527.50 | 2.40K |
| 2026-06-04 | ¥1,535.00 | +0.33% | ¥1,530.00 | ¥1,535.00 | ¥1,527.50 | 1.60K |
| 2026-06-03 | ¥1,530.00 | +2.20% | ¥1,497.50 | ¥1,535.00 | ¥1,497.50 | 2.00K |
| 2026-06-02 | ¥1,497.00 | +0.03% | ¥1,490.50 | ¥1,498.50 | ¥1,490.50 | 1.20K |
| 2026-06-01 | ¥1,496.50 | -1.06% | ¥1,510.00 | ¥1,510.00 | ¥1,490.50 | 7.40K |
| 2026-05-29 | ¥1,512.50 | -0.17% | ¥1,515.00 | ¥1,515.00 | ¥1,512.50 | 600 |
| 2026-05-28 | ¥1,515.00 | 0.00% | ¥1,502.50 | ¥1,515.00 | ¥1,502.50 | 4.80K |
| 2026-05-27 | ¥1,515.00 | -0.33% | ¥1,520.00 | ¥1,525.00 | ¥1,515.00 | 1.40K |
| 2026-05-26 | ¥1,520.00 | -0.33% | ¥1,525.00 | ¥1,525.00 | ¥1,520.00 | 3.20K |
| 2026-05-25 | ¥1,525.00 | -0.65% | ¥1,527.50 | ¥1,535.00 | ¥1,525.00 | 2.80K |