Sato Foods Co., Ltd. 2923
TSE · Japan · Process Industries
¥7,050.00-50.00 (-0.70%)
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 | ¥7,050.00 | -0.70% | ¥7,110.00 | ¥7,140.00 | ¥7,050.00 | 2.60K |
| 2026-10-01 | ¥7,100.00 | -2.74% | ¥7,260.00 | ¥7,280.00 | ¥7,100.00 | 7.00K |
| 2026-09-30 | ¥7,300.00 | +0.69% | ¥7,250.00 | ¥7,340.00 | ¥7,250.00 | 2.50K |
| 2026-09-29 | ¥7,250.00 | +0.69% | ¥7,280.00 | ¥7,300.00 | ¥7,210.00 | 3.30K |
| 2026-09-28 | ¥7,200.00 | -2.83% | ¥7,460.00 | ¥7,460.00 | ¥7,200.00 | 4.00K |
| 2026-09-25 | ¥7,410.00 | +1.65% | ¥7,350.00 | ¥7,530.00 | ¥7,300.00 | 2.20K |
| 2026-09-24 | ¥7,290.00 | -2.41% | ¥7,450.00 | ¥7,480.00 | ¥7,280.00 | 3.80K |
| 2026-09-18 | ¥7,470.00 | +0.81% | ¥7,360.00 | ¥7,470.00 | ¥7,360.00 | 700 |
| 2026-09-17 | ¥7,410.00 | +1.23% | ¥7,350.00 | ¥7,410.00 | ¥7,350.00 | 800 |
| 2026-09-16 | ¥7,320.00 | -0.54% | ¥7,400.00 | ¥7,600.00 | ¥7,320.00 | 3.70K |
| 2026-09-15 | ¥7,360.00 | +1.66% | ¥7,240.00 | ¥7,400.00 | ¥7,240.00 | 2.20K |
| 2026-09-14 | ¥7,240.00 | +0.84% | ¥7,230.00 | ¥7,270.00 | ¥7,170.00 | 3.00K |
| 2026-09-11 | ¥7,180.00 | -7.59% | ¥7,670.00 | ¥7,670.00 | ¥7,000.00 | 11.00K |
| 2026-09-10 | ¥7,770.00 | -3.48% | ¥8,030.00 | ¥8,040.00 | ¥7,770.00 | 5.10K |
| 2026-09-09 | ¥8,050.00 | +1.26% | ¥8,090.00 | ¥8,100.00 | ¥7,960.00 | 1.90K |
| 2026-09-08 | ¥7,950.00 | +0.25% | ¥7,980.00 | ¥8,170.00 | ¥7,930.00 | 3.30K |
| 2026-09-07 | ¥7,930.00 | +0.13% | ¥7,980.00 | ¥7,990.00 | ¥7,930.00 | 1.10K |
| 2026-09-04 | ¥7,920.00 | +1.41% | ¥7,820.00 | ¥7,970.00 | ¥7,820.00 | 2.20K |
| 2026-09-03 | ¥7,810.00 | -1.01% | ¥7,990.00 | ¥7,990.00 | ¥7,800.00 | 3.00K |
| 2026-09-02 | ¥7,890.00 | 0.00% | ¥7,890.00 | ¥8,040.00 | ¥7,800.00 | 2.80K |
| 2026-09-01 | ¥7,890.00 | -1.62% | ¥8,080.00 | ¥8,080.00 | ¥7,890.00 | 2.70K |
| 2026-08-31 | ¥8,020.00 | +2.17% | ¥7,810.00 | ¥8,210.00 | ¥7,780.00 | 4.00K |
| 2026-08-28 | ¥7,850.00 | -1.75% | ¥7,800.00 | ¥7,990.00 | ¥7,800.00 | 3.70K |
| 2026-08-27 | ¥7,990.00 | +0.76% | ¥7,850.00 | ¥7,990.00 | ¥7,660.00 | 6.10K |
| 2026-08-26 | ¥7,930.00 | -4.46% | ¥8,270.00 | ¥8,270.00 | ¥7,850.00 | 8.90K |
| 2026-08-25 | ¥8,300.00 | -1.19% | ¥8,400.00 | ¥8,400.00 | ¥8,260.00 | 6.60K |
| 2026-08-24 | ¥8,400.00 | +0.48% | ¥8,430.00 | ¥8,550.00 | ¥8,390.00 | 2.20K |
| 2026-08-21 | ¥8,360.00 | +0.72% | ¥8,290.00 | ¥8,400.00 | ¥8,280.00 | 1.60K |
| 2026-08-20 | ¥8,300.00 | -0.95% | ¥8,300.00 | ¥8,360.00 | ¥8,240.00 | 900 |
| 2026-08-19 | ¥8,380.00 | 0.00% | ¥8,380.00 | ¥8,380.00 | ¥8,300.00 | 600 |
| 2026-08-18 | ¥8,380.00 | -2.56% | ¥8,580.00 | ¥8,580.00 | ¥8,370.00 | 1.40K |
| 2026-08-17 | ¥8,600.00 | +0.94% | ¥8,520.00 | ¥8,600.00 | ¥8,440.00 | 2.60K |
| 2026-08-14 | ¥8,520.00 | +3.15% | ¥8,240.00 | ¥8,600.00 | ¥8,240.00 | 2.10K |
| 2026-08-13 | ¥8,260.00 | 0.00% | ¥8,260.00 | ¥8,260.00 | ¥8,260.00 | 100 |
| 2026-08-12 | ¥8,260.00 | +0.36% | ¥8,230.00 | ¥8,330.00 | ¥8,210.00 | 1.40K |
| 2026-08-10 | ¥8,230.00 | -0.96% | ¥8,310.00 | ¥8,350.00 | ¥8,230.00 | 2.30K |
| 2026-08-07 | ¥8,310.00 | -0.12% | ¥8,320.00 | ¥8,320.00 | ¥8,220.00 | 1.10K |
| 2026-08-06 | ¥8,320.00 | +0.24% | ¥8,400.00 | ¥8,400.00 | ¥8,210.00 | 600 |
| 2026-08-05 | ¥8,300.00 | +0.85% | ¥8,230.00 | ¥8,300.00 | ¥8,230.00 | 300 |
| 2026-08-04 | ¥8,230.00 | +0.24% | ¥8,250.00 | ¥8,280.00 | ¥8,060.00 | 1.20K |
| 2026-08-03 | ¥8,210.00 | -4.31% | ¥8,400.00 | ¥8,400.00 | ¥8,050.00 | 3.50K |
| 2026-07-31 | ¥8,580.00 | -1.27% | ¥8,690.00 | ¥8,690.00 | ¥8,310.00 | 900 |
| 2026-07-30 | ¥8,690.00 | -3.23% | ¥8,980.00 | ¥8,980.00 | ¥8,600.00 | 3.40K |
| 2026-07-29 | ¥8,980.00 | +1.47% | ¥8,850.00 | ¥8,980.00 | ¥8,700.00 | 1.30K |
| 2026-07-28 | ¥8,850.00 | +2.91% | ¥8,700.00 | ¥8,850.00 | ¥8,560.00 | 3.50K |
| 2026-07-27 | ¥8,600.00 | +3.49% | ¥8,330.00 | ¥8,600.00 | ¥8,260.00 | 2.10K |
| 2026-07-24 | ¥8,310.00 | -0.12% | ¥8,290.00 | ¥8,310.00 | ¥8,230.00 | 600 |
| 2026-07-23 | ¥8,320.00 | 0.00% | ¥8,360.00 | ¥8,380.00 | ¥8,270.00 | 1.20K |
| 2026-07-22 | ¥8,320.00 | +0.73% | ¥8,260.00 | ¥8,330.00 | ¥8,260.00 | 600 |
| 2026-07-21 | ¥8,260.00 | -0.84% | ¥8,250.00 | ¥8,380.00 | ¥8,240.00 | 600 |
| 2026-07-17 | ¥8,330.00 | -0.12% | ¥8,340.00 | ¥8,440.00 | ¥8,180.00 | 3.50K |
| 2026-07-16 | ¥8,340.00 | +0.36% | ¥8,310.00 | ¥8,400.00 | ¥8,200.00 | 2.60K |
| 2026-07-15 | ¥8,310.00 | +2.09% | ¥8,140.00 | ¥8,310.00 | ¥8,140.00 | 1.30K |
| 2026-07-14 | ¥8,140.00 | -0.61% | ¥8,210.00 | ¥8,210.00 | ¥7,930.00 | 2.50K |
| 2026-07-13 | ¥8,190.00 | -4.77% | ¥8,580.00 | ¥8,580.00 | ¥8,190.00 | 1.70K |
| 2026-07-10 | ¥8,600.00 | +0.94% | ¥8,530.00 | ¥8,650.00 | ¥8,500.00 | 2.50K |
| 2026-07-09 | ¥8,520.00 | -0.58% | ¥8,570.00 | ¥8,620.00 | ¥8,500.00 | 2.40K |
| 2026-07-08 | ¥8,570.00 | +3.63% | ¥8,220.00 | ¥8,600.00 | ¥8,200.00 | 8.00K |
| 2026-07-07 | ¥8,270.00 | -1.19% | ¥8,220.00 | ¥8,350.00 | ¥8,150.00 | 2.00K |
| 2026-07-06 | ¥8,370.00 | -1.53% | ¥8,490.00 | ¥8,490.00 | ¥8,370.00 | 2.10K |
| 2026-07-03 | ¥8,500.00 | +4.17% | ¥8,160.00 | ¥8,510.00 | ¥8,160.00 | 7.10K |
| 2026-07-02 | ¥8,160.00 | +2.26% | ¥8,000.00 | ¥8,290.00 | ¥8,000.00 | 5.30K |
| 2026-07-01 | ¥7,980.00 | +0.88% | ¥7,910.00 | ¥8,000.00 | ¥7,890.00 | 4.30K |
| 2026-06-30 | ¥7,910.00 | -1.13% | ¥8,000.00 | ¥8,000.00 | ¥7,900.00 | 2.50K |
| 2026-06-29 | ¥8,000.00 | -0.25% | ¥8,050.00 | ¥8,050.00 | ¥7,960.00 | 1.80K |
| 2026-06-26 | ¥8,020.00 | +2.04% | ¥7,900.00 | ¥8,080.00 | ¥7,840.00 | 4.90K |
| 2026-06-25 | ¥7,860.00 | +2.08% | ¥7,710.00 | ¥7,950.00 | ¥7,700.00 | 5.50K |
| 2026-06-24 | ¥7,700.00 | +1.32% | ¥7,450.00 | ¥7,700.00 | ¥7,400.00 | 4.00K |
| 2026-06-23 | ¥7,600.00 | -1.30% | ¥7,770.00 | ¥7,770.00 | ¥7,500.00 | 3.40K |
| 2026-06-22 | ¥7,700.00 | +0.79% | ¥7,640.00 | ¥7,850.00 | ¥7,640.00 | 5.00K |
| 2026-06-19 | ¥7,640.00 | +5.23% | ¥7,340.00 | ¥7,650.00 | ¥7,210.00 | 12.60K |
| 2026-06-18 | ¥7,260.00 | +2.54% | ¥7,080.00 | ¥7,290.00 | ¥7,020.00 | 8.90K |
| 2026-06-17 | ¥7,080.00 | +4.27% | ¥6,830.00 | ¥7,090.00 | ¥6,830.00 | 10.50K |
| 2026-06-16 | ¥6,790.00 | +0.15% | ¥6,780.00 | ¥6,860.00 | ¥6,660.00 | 15.80K |
| 2026-06-15 | ¥6,780.00 | -10.32% | ¥6,990.00 | ¥6,990.00 | ¥6,610.00 | 39.00K |
| 2026-06-12 | ¥7,560.00 | +2.86% | ¥7,380.00 | ¥7,660.00 | ¥7,340.00 | 9.10K |
| 2026-06-11 | ¥7,350.00 | 0.00% | ¥7,270.00 | ¥7,350.00 | ¥7,240.00 | 1.50K |
| 2026-06-10 | ¥7,350.00 | +0.82% | ¥7,290.00 | ¥7,370.00 | ¥7,290.00 | 800 |
| 2026-06-09 | ¥7,290.00 | -0.95% | ¥7,370.00 | ¥7,380.00 | ¥7,280.00 | 1.30K |
| 2026-06-08 | ¥7,360.00 | -0.14% | ¥7,330.00 | ¥7,370.00 | ¥7,230.00 | 3.90K |
| 2026-06-05 | ¥7,370.00 | +1.24% | ¥7,370.00 | ¥7,370.00 | ¥7,370.00 | 1.00K |
| 2026-06-04 | ¥7,280.00 | 0.00% | ¥7,280.00 | ¥7,280.00 | ¥7,280.00 | 0 |
| 2026-06-03 | ¥7,280.00 | +1.25% | ¥7,190.00 | ¥7,290.00 | ¥7,190.00 | 800 |
| 2026-06-02 | ¥7,190.00 | -1.51% | ¥7,300.00 | ¥7,300.00 | ¥7,190.00 | 800 |
| 2026-06-01 | ¥7,300.00 | -0.27% | ¥7,350.00 | ¥7,350.00 | ¥7,230.00 | 1.70K |
| 2026-05-29 | ¥7,320.00 | +0.69% | ¥7,270.00 | ¥7,350.00 | ¥7,270.00 | 1.70K |
| 2026-05-28 | ¥7,270.00 | -0.55% | ¥7,230.00 | ¥7,290.00 | ¥7,200.00 | 1.60K |
| 2026-05-27 | ¥7,310.00 | +0.14% | ¥7,210.00 | ¥7,320.00 | ¥7,200.00 | 700 |
| 2026-05-26 | ¥7,300.00 | +0.14% | ¥7,290.00 | ¥7,300.00 | ¥7,200.00 | 2.00K |
| 2026-05-25 | ¥7,290.00 | +2.39% | ¥7,140.00 | ¥7,340.00 | ¥7,080.00 | 5.30K |