SATO CORPORATION 6287
TSE · Japan · Electronic Technology
¥2,659.00-48.00 (-1.77%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,673.00 | -1.26% | ¥2,657.00 | ¥2,677.00 | ¥2,637.00 | 19.60K |
| 2026-10-01 | ¥2,707.00 | +0.37% | ¥2,677.00 | ¥2,712.00 | ¥2,664.00 | 92.00K |
| 2026-09-30 | ¥2,697.00 | +0.94% | ¥2,660.00 | ¥2,707.00 | ¥2,650.00 | 107.30K |
| 2026-09-29 | ¥2,672.00 | -2.48% | ¥2,678.00 | ¥2,680.00 | ¥2,646.00 | 108.60K |
| 2026-09-28 | ¥2,740.00 | +0.04% | ¥2,750.00 | ¥2,755.00 | ¥2,728.00 | 119.30K |
| 2026-09-25 | ¥2,739.00 | +1.14% | ¥2,718.00 | ¥2,748.00 | ¥2,687.00 | 132.50K |
| 2026-09-24 | ¥2,708.00 | +2.00% | ¥2,655.00 | ¥2,712.00 | ¥2,655.00 | 93.60K |
| 2026-09-18 | ¥2,655.00 | -1.19% | ¥2,682.00 | ¥2,682.00 | ¥2,642.00 | 86.10K |
| 2026-09-17 | ¥2,687.00 | +1.09% | ¥2,665.00 | ¥2,693.00 | ¥2,665.00 | 73.10K |
| 2026-09-16 | ¥2,658.00 | -0.11% | ¥2,663.00 | ¥2,681.00 | ¥2,645.00 | 61.90K |
| 2026-09-15 | ¥2,661.00 | +0.64% | ¥2,669.00 | ¥2,681.00 | ¥2,656.00 | 97.00K |
| 2026-09-14 | ¥2,644.00 | +1.19% | ¥2,629.00 | ¥2,648.00 | ¥2,620.00 | 71.50K |
| 2026-09-11 | ¥2,613.00 | -1.02% | ¥2,595.00 | ¥2,623.00 | ¥2,586.00 | 96.00K |
| 2026-09-10 | ¥2,640.00 | -1.60% | ¥2,683.00 | ¥2,685.00 | ¥2,628.00 | 102.80K |
| 2026-09-09 | ¥2,683.00 | -0.07% | ¥2,675.00 | ¥2,695.00 | ¥2,656.00 | 107.00K |
| 2026-09-08 | ¥2,685.00 | -3.21% | ¥2,750.00 | ¥2,756.00 | ¥2,682.00 | 105.40K |
| 2026-09-07 | ¥2,774.00 | -0.82% | ¥2,780.00 | ¥2,781.00 | ¥2,745.00 | 103.50K |
| 2026-09-04 | ¥2,797.00 | +0.25% | ¥2,780.00 | ¥2,797.00 | ¥2,757.00 | 76.80K |
| 2026-09-03 | ¥2,790.00 | -0.53% | ¥2,820.00 | ¥2,821.00 | ¥2,778.00 | 88.50K |
| 2026-09-02 | ¥2,805.00 | -2.67% | ¥2,856.00 | ¥2,856.00 | ¥2,805.00 | 105.00K |
| 2026-09-01 | ¥2,882.00 | +1.30% | ¥2,830.00 | ¥2,896.00 | ¥2,830.00 | 146.30K |
| 2026-08-31 | ¥2,845.00 | -0.52% | ¥2,851.00 | ¥2,865.00 | ¥2,829.00 | 105.00K |
| 2026-08-28 | ¥2,860.00 | +0.49% | ¥2,845.00 | ¥2,871.00 | ¥2,829.00 | 93.30K |
| 2026-08-27 | ¥2,846.00 | +1.35% | ¥2,795.00 | ¥2,858.00 | ¥2,795.00 | 123.20K |
| 2026-08-26 | ¥2,808.00 | -0.57% | ¥2,819.00 | ¥2,833.00 | ¥2,800.00 | 112.90K |
| 2026-08-25 | ¥2,824.00 | +2.21% | ¥2,763.00 | ¥2,834.00 | ¥2,746.00 | 186.00K |
| 2026-08-24 | ¥2,763.00 | +0.14% | ¥2,781.00 | ¥2,789.00 | ¥2,759.00 | 117.80K |
| 2026-08-21 | ¥2,759.00 | -0.47% | ¥2,760.00 | ¥2,770.00 | ¥2,740.00 | 120.90K |
| 2026-08-20 | ¥2,772.00 | +0.58% | ¥2,756.00 | ¥2,795.00 | ¥2,756.00 | 133.30K |
| 2026-08-19 | ¥2,756.00 | -0.97% | ¥2,785.00 | ¥2,785.00 | ¥2,739.00 | 165.00K |
| 2026-08-18 | ¥2,783.00 | -0.36% | ¥2,790.00 | ¥2,800.00 | ¥2,763.00 | 201.60K |
| 2026-08-17 | ¥2,793.00 | +0.07% | ¥2,785.00 | ¥2,867.00 | ¥2,782.00 | 237.90K |
| 2026-08-14 | ¥2,791.00 | -4.42% | ¥2,891.00 | ¥2,940.00 | ¥2,763.00 | 399.10K |
| 2026-08-13 | ¥2,920.00 | +12.09% | ¥2,950.00 | ¥2,950.00 | ¥2,851.00 | 585.10K |
| 2026-08-12 | ¥2,605.00 | -0.19% | ¥2,610.00 | ¥2,632.00 | ¥2,584.00 | 123.60K |
| 2026-08-10 | ¥2,610.00 | +0.66% | ¥2,613.00 | ¥2,618.00 | ¥2,583.00 | 103.10K |
| 2026-08-07 | ¥2,593.00 | +0.15% | ¥2,572.00 | ¥2,594.00 | ¥2,566.00 | 143.90K |
| 2026-08-06 | ¥2,589.00 | +1.85% | ¥2,558.00 | ¥2,602.00 | ¥2,546.00 | 142.10K |
| 2026-08-05 | ¥2,542.00 | +2.62% | ¥2,478.00 | ¥2,558.00 | ¥2,476.00 | 228.90K |
| 2026-08-04 | ¥2,477.00 | -0.84% | ¥2,493.00 | ¥2,493.00 | ¥2,463.00 | 104.50K |
| 2026-08-03 | ¥2,498.00 | +2.04% | ¥2,450.00 | ¥2,498.00 | ¥2,406.00 | 197.60K |
| 2026-07-31 | ¥2,448.00 | -2.08% | ¥2,487.00 | ¥2,487.00 | ¥2,439.00 | 161.10K |
| 2026-07-30 | ¥2,500.00 | +0.24% | ¥2,477.00 | ¥2,509.00 | ¥2,463.00 | 111.80K |
| 2026-07-29 | ¥2,494.00 | +0.85% | ¥2,500.00 | ¥2,504.00 | ¥2,469.00 | 119.80K |
| 2026-07-28 | ¥2,473.00 | -0.28% | ¥2,440.00 | ¥2,483.00 | ¥2,440.00 | 119.50K |
| 2026-07-27 | ¥2,480.00 | +2.02% | ¥2,460.00 | ¥2,480.00 | ¥2,460.00 | 82.70K |
| 2026-07-24 | ¥2,431.00 | -0.61% | ¥2,417.00 | ¥2,444.00 | ¥2,405.00 | 163.60K |
| 2026-07-23 | ¥2,446.00 | -0.85% | ¥2,454.00 | ¥2,459.00 | ¥2,425.00 | 92.10K |
| 2026-07-22 | ¥2,467.00 | 0.00% | ¥2,482.00 | ¥2,497.00 | ¥2,461.00 | 98.90K |
| 2026-07-21 | ¥2,467.00 | +0.82% | ¥2,461.00 | ¥2,496.00 | ¥2,457.00 | 92.80K |
| 2026-07-17 | ¥2,447.00 | +0.62% | ¥2,450.00 | ¥2,482.00 | ¥2,437.00 | 151.20K |
| 2026-07-16 | ¥2,432.00 | -0.65% | ¥2,440.00 | ¥2,465.00 | ¥2,411.00 | 147.80K |
| 2026-07-15 | ¥2,448.00 | +1.07% | ¥2,431.00 | ¥2,455.00 | ¥2,424.00 | 152.70K |
| 2026-07-14 | ¥2,422.00 | +1.25% | ¥2,402.00 | ¥2,458.00 | ¥2,400.00 | 100.70K |
| 2026-07-13 | ¥2,392.00 | -0.13% | ¥2,418.00 | ¥2,427.00 | ¥2,386.00 | 81.90K |
| 2026-07-10 | ¥2,395.00 | +0.67% | ¥2,376.00 | ¥2,411.00 | ¥2,370.00 | 111.30K |
| 2026-07-09 | ¥2,379.00 | +0.17% | ¥2,366.00 | ¥2,390.00 | ¥2,360.00 | 56.90K |
| 2026-07-08 | ¥2,375.00 | -0.75% | ¥2,370.00 | ¥2,401.00 | ¥2,366.00 | 121.70K |
| 2026-07-07 | ¥2,393.00 | +0.97% | ¥2,391.00 | ¥2,418.00 | ¥2,380.00 | 87.00K |
| 2026-07-06 | ¥2,370.00 | +1.59% | ¥2,342.00 | ¥2,372.00 | ¥2,337.00 | 168.50K |
| 2026-07-03 | ¥2,333.00 | -0.98% | ¥2,356.00 | ¥2,370.00 | ¥2,333.00 | 114.40K |
| 2026-07-02 | ¥2,356.00 | -0.72% | ¥2,385.00 | ¥2,400.00 | ¥2,344.00 | 73.40K |
| 2026-07-01 | ¥2,373.00 | -0.13% | ¥2,374.00 | ¥2,385.00 | ¥2,351.00 | 54.50K |
| 2026-06-30 | ¥2,376.00 | -0.25% | ¥2,387.00 | ¥2,387.00 | ¥2,349.00 | 83.20K |
| 2026-06-29 | ¥2,382.00 | +0.51% | ¥2,370.00 | ¥2,389.00 | ¥2,363.00 | 107.70K |
| 2026-06-26 | ¥2,370.00 | +1.20% | ¥2,337.00 | ¥2,376.00 | ¥2,337.00 | 54.20K |
| 2026-06-25 | ¥2,342.00 | +0.90% | ¥2,333.00 | ¥2,365.00 | ¥2,321.00 | 110.10K |
| 2026-06-24 | ¥2,321.00 | +0.96% | ¥2,306.00 | ¥2,321.00 | ¥2,298.00 | 105.60K |
| 2026-06-23 | ¥2,299.00 | +0.74% | ¥2,277.00 | ¥2,309.00 | ¥2,276.00 | 77.20K |
| 2026-06-22 | ¥2,282.00 | -0.35% | ¥2,288.00 | ¥2,288.00 | ¥2,261.00 | 96.20K |
| 2026-06-19 | ¥2,290.00 | +0.97% | ¥2,251.00 | ¥2,297.00 | ¥2,250.00 | 76.30K |
| 2026-06-18 | ¥2,268.00 | +0.04% | ¥2,267.00 | ¥2,288.00 | ¥2,250.00 | 77.40K |
| 2026-06-17 | ¥2,267.00 | -0.74% | ¥2,296.00 | ¥2,297.00 | ¥2,257.00 | 43.40K |
| 2026-06-16 | ¥2,284.00 | -0.65% | ¥2,299.00 | ¥2,305.00 | ¥2,267.00 | 41.00K |
| 2026-06-15 | ¥2,299.00 | -0.35% | ¥2,350.00 | ¥2,350.00 | ¥2,299.00 | 50.90K |
| 2026-06-12 | ¥2,307.00 | -0.22% | ¥2,307.00 | ¥2,331.00 | ¥2,300.00 | 82.10K |
| 2026-06-11 | ¥2,312.00 | +0.26% | ¥2,300.00 | ¥2,312.00 | ¥2,256.00 | 72.80K |
| 2026-06-10 | ¥2,306.00 | +0.09% | ¥2,319.00 | ¥2,351.00 | ¥2,297.00 | 57.30K |
| 2026-06-09 | ¥2,304.00 | +0.35% | ¥2,323.00 | ¥2,331.00 | ¥2,292.00 | 57.40K |
| 2026-06-08 | ¥2,296.00 | -0.26% | ¥2,281.00 | ¥2,321.00 | ¥2,267.00 | 77.80K |
| 2026-06-05 | ¥2,302.00 | -0.30% | ¥2,307.00 | ¥2,337.00 | ¥2,295.00 | 53.80K |
| 2026-06-04 | ¥2,309.00 | +0.70% | ¥2,278.00 | ¥2,310.00 | ¥2,275.00 | 77.50K |
| 2026-06-03 | ¥2,293.00 | +2.27% | ¥2,260.00 | ¥2,300.00 | ¥2,225.00 | 112.10K |
| 2026-06-02 | ¥2,242.00 | +1.04% | ¥2,195.00 | ¥2,268.00 | ¥2,183.00 | 98.10K |
| 2026-06-01 | ¥2,219.00 | +1.00% | ¥2,185.00 | ¥2,230.00 | ¥2,174.00 | 99.40K |
| 2026-05-29 | ¥2,197.00 | +0.18% | ¥2,202.00 | ¥2,231.00 | ¥2,197.00 | 71.00K |
| 2026-05-28 | ¥2,193.00 | +0.60% | ¥2,178.00 | ¥2,194.00 | ¥2,158.00 | 78.80K |
| 2026-05-27 | ¥2,180.00 | +0.46% | ¥2,170.00 | ¥2,188.00 | ¥2,155.00 | 88.40K |
| 2026-05-26 | ¥2,170.00 | -1.32% | ¥2,189.00 | ¥2,193.00 | ¥2,170.00 | 50.10K |
| 2026-05-25 | ¥2,199.00 | -2.01% | ¥2,250.00 | ¥2,250.00 | ¥2,184.00 | 93.60K |