SATO SHO-JI CORPORATION 8065
TSE · Japan · Distribution Services
¥2,935.00-39.00 (-1.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,974.00 | +0.81% | ¥2,963.00 | ¥2,974.00 | ¥2,925.00 | 93.20K |
| 2026-09-30 | ¥2,950.00 | 0.00% | ¥2,961.00 | ¥2,961.00 | ¥2,901.00 | 124.20K |
| 2026-09-29 | ¥2,950.00 | -3.59% | ¥3,010.00 | ¥3,010.00 | ¥2,932.00 | 102.50K |
| 2026-09-28 | ¥3,060.00 | -2.24% | ¥3,125.00 | ¥3,125.00 | ¥3,060.00 | 110.60K |
| 2026-09-25 | ¥3,130.00 | +0.97% | ¥3,100.00 | ¥3,150.00 | ¥3,100.00 | 55.40K |
| 2026-09-24 | ¥3,100.00 | +0.32% | ¥3,130.00 | ¥3,140.00 | ¥3,090.00 | 108.80K |
| 2026-09-18 | ¥3,090.00 | +0.98% | ¥3,100.00 | ¥3,105.00 | ¥3,035.00 | 173.70K |
| 2026-09-17 | ¥3,060.00 | +0.16% | ¥3,065.00 | ¥3,130.00 | ¥3,045.00 | 104.80K |
| 2026-09-16 | ¥3,055.00 | +1.33% | ¥3,050.00 | ¥3,095.00 | ¥3,015.00 | 179.10K |
| 2026-09-15 | ¥3,015.00 | -0.17% | ¥3,020.00 | ¥3,090.00 | ¥2,983.00 | 213.80K |
| 2026-09-14 | ¥3,020.00 | -3.82% | ¥3,115.00 | ¥3,150.00 | ¥2,967.00 | 447.00K |
| 2026-09-11 | ¥3,140.00 | -8.32% | ¥3,325.00 | ¥3,340.00 | ¥3,100.00 | 574.40K |
| 2026-09-10 | ¥3,425.00 | +3.32% | ¥3,300.00 | ¥3,455.00 | ¥3,255.00 | 95.50K |
| 2026-09-09 | ¥3,315.00 | 0.00% | ¥3,360.00 | ¥3,495.00 | ¥3,295.00 | 326.80K |
| 2026-09-08 | ¥3,315.00 | -6.09% | ¥3,520.00 | ¥3,530.00 | ¥3,285.00 | 193.60K |
| 2026-09-07 | ¥3,530.00 | -0.84% | ¥3,575.00 | ¥3,610.00 | ¥3,465.00 | 119.40K |
| 2026-09-04 | ¥3,560.00 | -2.06% | ¥3,610.00 | ¥3,610.00 | ¥3,525.00 | 52.00K |
| 2026-09-03 | ¥3,635.00 | +0.41% | ¥3,625.00 | ¥3,670.00 | ¥3,580.00 | 37.70K |
| 2026-09-02 | ¥3,620.00 | -2.69% | ¥3,655.00 | ¥3,685.00 | ¥3,600.00 | 72.90K |
| 2026-09-01 | ¥3,720.00 | +1.09% | ¥3,665.00 | ¥3,740.00 | ¥3,630.00 | 57.90K |
| 2026-08-31 | ¥3,680.00 | -0.67% | ¥3,670.00 | ¥3,695.00 | ¥3,600.00 | 47.00K |
| 2026-08-28 | ¥3,705.00 | +0.27% | ¥3,680.00 | ¥3,815.00 | ¥3,680.00 | 93.70K |
| 2026-08-27 | ¥3,695.00 | +0.68% | ¥3,705.00 | ¥3,760.00 | ¥3,645.00 | 52.70K |
| 2026-08-26 | ¥3,670.00 | -0.41% | ¥3,670.00 | ¥3,740.00 | ¥3,660.00 | 50.40K |
| 2026-08-25 | ¥3,685.00 | +0.41% | ¥3,670.00 | ¥3,700.00 | ¥3,630.00 | 42.10K |
| 2026-08-24 | ¥3,670.00 | -0.54% | ¥3,685.00 | ¥3,780.00 | ¥3,650.00 | 48.20K |
| 2026-08-21 | ¥3,690.00 | -0.40% | ¥3,670.00 | ¥3,705.00 | ¥3,595.00 | 43.20K |
| 2026-08-20 | ¥3,705.00 | +0.95% | ¥3,695.00 | ¥3,745.00 | ¥3,660.00 | 47.00K |
| 2026-08-19 | ¥3,670.00 | -5.66% | ¥3,750.00 | ¥3,830.00 | ¥3,610.00 | 108.60K |
| 2026-08-18 | ¥3,890.00 | -2.75% | ¥3,985.00 | ¥3,990.00 | ¥3,830.00 | 94.60K |
| 2026-08-17 | ¥4,000.00 | +1.91% | ¥3,950.00 | ¥4,095.00 | ¥3,900.00 | 100.90K |
| 2026-08-14 | ¥3,925.00 | +5.37% | ¥3,710.00 | ¥3,975.00 | ¥3,690.00 | 132.60K |
| 2026-08-13 | ¥3,725.00 | +4.63% | ¥3,600.00 | ¥3,750.00 | ¥3,555.00 | 98.90K |
| 2026-08-12 | ¥3,560.00 | +3.49% | ¥3,490.00 | ¥3,575.00 | ¥3,370.00 | 69.30K |
| 2026-08-10 | ¥3,440.00 | -4.31% | ¥3,540.00 | ¥3,590.00 | ¥3,435.00 | 39.30K |
| 2026-08-07 | ¥3,595.00 | 0.00% | ¥3,595.00 | ¥3,630.00 | ¥3,545.00 | 25.70K |
| 2026-08-06 | ¥3,595.00 | +1.99% | ¥3,525.00 | ¥3,635.00 | ¥3,490.00 | 32.90K |
| 2026-08-05 | ¥3,525.00 | +3.22% | ¥3,445.00 | ¥3,550.00 | ¥3,445.00 | 46.50K |
| 2026-08-04 | ¥3,415.00 | -1.44% | ¥3,500.00 | ¥3,545.00 | ¥3,390.00 | 60.30K |
| 2026-08-03 | ¥3,465.00 | +6.62% | ¥3,320.00 | ¥3,510.00 | ¥3,215.00 | 88.60K |
| 2026-07-31 | ¥3,250.00 | +8.15% | ¥3,060.00 | ¥3,470.00 | ¥2,988.00 | 186.30K |
| 2026-07-30 | ¥3,005.00 | +2.49% | ¥2,918.00 | ¥3,005.00 | ¥2,890.00 | 41.30K |
| 2026-07-29 | ¥2,932.00 | -1.38% | ¥2,974.00 | ¥2,975.00 | ¥2,835.00 | 70.90K |
| 2026-07-28 | ¥2,973.00 | -2.20% | ¥3,005.00 | ¥3,010.00 | ¥2,950.00 | 29.70K |
| 2026-07-27 | ¥3,040.00 | +0.33% | ¥3,050.00 | ¥3,050.00 | ¥3,005.00 | 17.90K |
| 2026-07-24 | ¥3,030.00 | -1.62% | ¥3,070.00 | ¥3,070.00 | ¥2,997.00 | 25.40K |
| 2026-07-23 | ¥3,080.00 | +1.32% | ¥3,065.00 | ¥3,090.00 | ¥3,035.00 | 23.70K |
| 2026-07-22 | ¥3,040.00 | +0.16% | ¥3,085.00 | ¥3,110.00 | ¥3,035.00 | 40.20K |
| 2026-07-21 | ¥3,035.00 | +1.88% | ¥3,015.00 | ¥3,070.00 | ¥2,931.00 | 46.80K |
| 2026-07-17 | ¥2,979.00 | -1.19% | ¥3,020.00 | ¥3,035.00 | ¥2,892.00 | 63.60K |
| 2026-07-16 | ¥3,015.00 | -1.79% | ¥3,045.00 | ¥3,065.00 | ¥3,000.00 | 30.00K |
| 2026-07-15 | ¥3,070.00 | +2.92% | ¥3,020.00 | ¥3,070.00 | ¥2,995.00 | 25.00K |
| 2026-07-14 | ¥2,983.00 | +1.84% | ¥2,929.00 | ¥3,035.00 | ¥2,909.00 | 35.60K |
| 2026-07-13 | ¥2,929.00 | -2.04% | ¥3,025.00 | ¥3,050.00 | ¥2,919.00 | 39.00K |
| 2026-07-10 | ¥2,990.00 | -2.13% | ¥3,060.00 | ¥3,105.00 | ¥2,983.00 | 50.80K |
| 2026-07-09 | ¥3,055.00 | +6.89% | ¥2,908.00 | ¥3,075.00 | ¥2,908.00 | 75.10K |
| 2026-07-08 | ¥2,858.00 | +0.32% | ¥2,863.00 | ¥2,898.00 | ¥2,849.00 | 41.50K |
| 2026-07-07 | ¥2,849.00 | -0.66% | ¥2,869.00 | ¥2,930.00 | ¥2,836.00 | 19.40K |
| 2026-07-06 | ¥2,868.00 | -0.38% | ¥2,891.00 | ¥2,915.00 | ¥2,862.00 | 18.80K |
| 2026-07-03 | ¥2,879.00 | +1.27% | ¥2,838.00 | ¥2,892.00 | ¥2,838.00 | 22.70K |
| 2026-07-02 | ¥2,843.00 | +0.04% | ¥2,860.00 | ¥2,898.00 | ¥2,812.00 | 25.10K |
| 2026-07-01 | ¥2,842.00 | +1.03% | ¥2,800.00 | ¥2,878.00 | ¥2,800.00 | 38.10K |
| 2026-06-30 | ¥2,813.00 | -1.09% | ¥2,850.00 | ¥2,851.00 | ¥2,801.00 | 27.50K |
| 2026-06-29 | ¥2,844.00 | -1.08% | ¥2,874.00 | ¥2,890.00 | ¥2,765.00 | 94.20K |
| 2026-06-26 | ¥2,875.00 | -2.24% | ¥2,930.00 | ¥2,934.00 | ¥2,819.00 | 59.70K |
| 2026-06-25 | ¥2,941.00 | -1.44% | ¥3,030.00 | ¥3,030.00 | ¥2,920.00 | 45.90K |
| 2026-06-24 | ¥2,984.00 | -1.84% | ¥3,025.00 | ¥3,100.00 | ¥2,975.00 | 38.80K |
| 2026-06-23 | ¥3,040.00 | -1.94% | ¥3,125.00 | ¥3,195.00 | ¥3,040.00 | 35.30K |
| 2026-06-22 | ¥3,100.00 | -2.05% | ¥3,170.00 | ¥3,170.00 | ¥3,055.00 | 42.10K |
| 2026-06-19 | ¥3,165.00 | -1.40% | ¥3,230.00 | ¥3,300.00 | ¥3,160.00 | 41.20K |
| 2026-06-18 | ¥3,210.00 | +0.63% | ¥3,190.00 | ¥3,250.00 | ¥3,190.00 | 14.40K |
| 2026-06-17 | ¥3,190.00 | -1.09% | ¥3,225.00 | ¥3,260.00 | ¥3,160.00 | 22.20K |
| 2026-06-16 | ¥3,225.00 | -0.31% | ¥3,195.00 | ¥3,240.00 | ¥3,180.00 | 19.60K |
| 2026-06-15 | ¥3,235.00 | +2.70% | ¥3,200.00 | ¥3,265.00 | ¥3,200.00 | 17.90K |
| 2026-06-12 | ¥3,150.00 | +1.94% | ¥3,105.00 | ¥3,215.00 | ¥3,085.00 | 39.90K |
| 2026-06-11 | ¥3,090.00 | -0.96% | ¥3,100.00 | ¥3,115.00 | ¥2,995.00 | 22.30K |
| 2026-06-10 | ¥3,120.00 | -2.95% | ¥3,180.00 | ¥3,240.00 | ¥3,110.00 | 39.00K |
| 2026-06-09 | ¥3,215.00 | +0.47% | ¥3,190.00 | ¥3,225.00 | ¥3,165.00 | 24.40K |
| 2026-06-08 | ¥3,200.00 | -2.88% | ¥3,205.00 | ¥3,265.00 | ¥3,165.00 | 71.00K |
| 2026-06-05 | ¥3,295.00 | +0.46% | ¥3,300.00 | ¥3,320.00 | ¥3,260.00 | 28.20K |
| 2026-06-04 | ¥3,280.00 | -0.61% | ¥3,250.00 | ¥3,300.00 | ¥3,220.00 | 19.90K |
| 2026-06-03 | ¥3,300.00 | +2.96% | ¥3,250.00 | ¥3,330.00 | ¥3,215.00 | 35.60K |
| 2026-06-02 | ¥3,205.00 | -0.77% | ¥3,205.00 | ¥3,240.00 | ¥3,150.00 | 72.10K |
| 2026-06-01 | ¥3,230.00 | -0.31% | ¥3,265.00 | ¥3,290.00 | ¥3,180.00 | 47.30K |
| 2026-05-29 | ¥3,240.00 | -0.92% | ¥3,280.00 | ¥3,325.00 | ¥3,240.00 | 49.80K |
| 2026-05-28 | ¥3,270.00 | +1.55% | ¥3,195.00 | ¥3,270.00 | ¥3,120.00 | 55.60K |
| 2026-05-27 | ¥3,220.00 | -1.23% | ¥3,260.00 | ¥3,290.00 | ¥3,180.00 | 37.30K |
| 2026-05-26 | ¥3,260.00 | +1.72% | ¥3,205.00 | ¥3,270.00 | ¥3,170.00 | 31.90K |
| 2026-05-25 | ¥3,205.00 | +3.55% | ¥3,370.00 | ¥3,400.00 | ¥3,155.00 | 128.50K |
| 2026-05-22 | ¥3,095.00 | -0.16% | ¥3,130.00 | ¥3,140.00 | ¥3,085.00 | 15.70K |