Satoh & Co., Ltd. 9996
TSE · Japan · Consumer Services
¥1,993.000.00 (0.00%)
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 | ¥1,993.00 | 0.00% | ¥1,993.00 | ¥1,993.00 | ¥1,993.00 | 0 |
| 2026-10-01 | ¥1,993.00 | +0.05% | ¥2,019.00 | ¥2,019.00 | ¥1,993.00 | 500 |
| 2026-09-30 | ¥1,992.00 | +0.10% | ¥2,013.00 | ¥2,013.00 | ¥1,992.00 | 200 |
| 2026-09-29 | ¥1,990.00 | -0.75% | ¥1,976.00 | ¥2,019.00 | ¥1,976.00 | 400 |
| 2026-09-28 | ¥2,005.00 | -0.84% | ¥2,002.00 | ¥2,023.00 | ¥2,001.00 | 2.60K |
| 2026-09-25 | ¥2,022.00 | 0.00% | ¥2,030.00 | ¥2,031.00 | ¥2,006.00 | 2.30K |
| 2026-09-24 | ¥2,022.00 | -0.64% | ¥2,022.00 | ¥2,040.00 | ¥2,022.00 | 1.10K |
| 2026-09-18 | ¥2,035.00 | +0.74% | ¥2,034.00 | ¥2,035.00 | ¥2,033.00 | 400 |
| 2026-09-17 | ¥2,020.00 | 0.00% | ¥2,020.00 | ¥2,030.00 | ¥2,020.00 | 4.00K |
| 2026-09-16 | ¥2,020.00 | -0.93% | ¥2,023.00 | ¥2,049.00 | ¥2,020.00 | 500 |
| 2026-09-15 | ¥2,039.00 | -0.05% | ¥2,010.00 | ¥2,039.00 | ¥2,010.00 | 600 |
| 2026-09-14 | ¥2,040.00 | -1.11% | ¥2,040.00 | ¥2,040.00 | ¥2,030.00 | 1.80K |
| 2026-09-11 | ¥2,063.00 | -0.19% | ¥2,067.00 | ¥2,068.00 | ¥2,046.00 | 1.60K |
| 2026-09-10 | ¥2,067.00 | +1.27% | ¥2,060.00 | ¥2,068.00 | ¥2,040.00 | 1.00K |
| 2026-09-09 | ¥2,041.00 | +0.54% | ¥2,041.00 | ¥2,041.00 | ¥2,041.00 | 100 |
| 2026-09-08 | ¥2,030.00 | +0.25% | ¥2,025.00 | ¥2,045.00 | ¥2,025.00 | 500 |
| 2026-09-07 | ¥2,025.00 | -0.54% | ¥2,039.00 | ¥2,040.00 | ¥2,025.00 | 800 |
| 2026-09-04 | ¥2,036.00 | -1.69% | ¥2,036.00 | ¥2,036.00 | ¥2,036.00 | 100 |
| 2026-09-03 | ¥2,071.00 | 0.00% | ¥2,071.00 | ¥2,071.00 | ¥2,071.00 | 0 |
| 2026-09-02 | ¥2,071.00 | +1.47% | ¥2,036.00 | ¥2,071.00 | ¥2,036.00 | 500 |
| 2026-09-01 | ¥2,041.00 | -1.78% | ¥2,041.00 | ¥2,041.00 | ¥2,041.00 | 100 |
| 2026-08-31 | ¥2,078.00 | +0.43% | ¥2,052.00 | ¥2,078.00 | ¥2,052.00 | 200 |
| 2026-08-28 | ¥2,069.00 | +0.19% | ¥2,075.00 | ¥2,075.00 | ¥2,044.00 | 600 |
| 2026-08-27 | ¥2,065.00 | +1.47% | ¥2,040.00 | ¥2,065.00 | ¥2,040.00 | 200 |
| 2026-08-26 | ¥2,035.00 | -1.60% | ¥2,068.00 | ¥2,068.00 | ¥2,035.00 | 2.30K |
| 2026-08-25 | ¥2,068.00 | -0.58% | ¥2,089.00 | ¥2,097.00 | ¥2,068.00 | 2.00K |
| 2026-08-24 | ¥2,080.00 | -0.34% | ¥2,086.00 | ¥2,086.00 | ¥2,079.00 | 500 |
| 2026-08-21 | ¥2,087.00 | +1.31% | ¥2,060.00 | ¥2,089.00 | ¥2,060.00 | 600 |
| 2026-08-20 | ¥2,060.00 | +0.78% | ¥2,040.00 | ¥2,085.00 | ¥2,040.00 | 900 |
| 2026-08-19 | ¥2,044.00 | -0.54% | ¥2,040.00 | ¥2,044.00 | ¥2,040.00 | 700 |
| 2026-08-18 | ¥2,055.00 | -1.34% | ¥2,083.00 | ¥2,083.00 | ¥2,055.00 | 1.90K |
| 2026-08-17 | ¥2,083.00 | -1.05% | ¥2,105.00 | ¥2,105.00 | ¥2,083.00 | 1.10K |
| 2026-08-14 | ¥2,105.00 | -6.40% | ¥2,299.00 | ¥2,300.00 | ¥2,045.00 | 29.60K |
| 2026-08-13 | ¥2,249.00 | +1.03% | ¥2,229.00 | ¥2,250.00 | ¥2,227.00 | 1.00K |
| 2026-08-12 | ¥2,226.00 | +0.18% | ¥2,222.00 | ¥2,248.00 | ¥2,222.00 | 500 |
| 2026-08-10 | ¥2,222.00 | -0.36% | ¥2,230.00 | ¥2,240.00 | ¥2,222.00 | 600 |
| 2026-08-07 | ¥2,230.00 | -0.04% | ¥2,280.00 | ¥2,280.00 | ¥2,230.00 | 200 |
| 2026-08-06 | ¥2,231.00 | -3.00% | ¥2,200.00 | ¥2,231.00 | ¥2,200.00 | 1.10K |
| 2026-08-05 | ¥2,300.00 | +0.04% | ¥2,298.00 | ¥2,300.00 | ¥2,298.00 | 1.10K |
| 2026-08-04 | ¥2,299.00 | +1.28% | ¥2,270.00 | ¥2,310.00 | ¥2,220.00 | 2.10K |
| 2026-08-03 | ¥2,270.00 | -0.09% | ¥2,227.00 | ¥2,270.00 | ¥2,227.00 | 300 |
| 2026-07-31 | ¥2,272.00 | +3.37% | ¥2,238.00 | ¥2,272.00 | ¥2,237.00 | 1.40K |
| 2026-07-30 | ¥2,198.00 | +0.14% | ¥2,216.00 | ¥2,220.00 | ¥2,198.00 | 500 |
| 2026-07-29 | ¥2,195.00 | 0.00% | ¥2,195.00 | ¥2,195.00 | ¥2,195.00 | 0 |
| 2026-07-28 | ¥2,195.00 | -0.81% | ¥2,210.00 | ¥2,210.00 | ¥2,195.00 | 300 |
| 2026-07-27 | ¥2,213.00 | +1.05% | ¥2,210.00 | ¥2,213.00 | ¥2,210.00 | 1.80K |
| 2026-07-24 | ¥2,190.00 | +0.88% | ¥2,184.00 | ¥2,200.00 | ¥2,184.00 | 900 |
| 2026-07-23 | ¥2,171.00 | -0.41% | ¥2,162.00 | ¥2,180.00 | ¥2,162.00 | 500 |
| 2026-07-22 | ¥2,180.00 | +2.40% | ¥2,159.00 | ¥2,180.00 | ¥2,152.00 | 800 |
| 2026-07-21 | ¥2,129.00 | +0.33% | ¥2,129.00 | ¥2,129.00 | ¥2,129.00 | 100 |
| 2026-07-17 | ¥2,122.00 | -2.35% | ¥2,165.00 | ¥2,165.00 | ¥2,122.00 | 500 |
| 2026-07-16 | ¥2,173.00 | 0.00% | ¥2,184.00 | ¥2,184.00 | ¥2,173.00 | 300 |
| 2026-07-15 | ¥2,173.00 | -1.09% | ¥2,185.00 | ¥2,218.00 | ¥2,173.00 | 700 |
| 2026-07-14 | ¥2,197.00 | -2.31% | ¥2,210.00 | ¥2,210.00 | ¥2,154.00 | 11.10K |
| 2026-07-13 | ¥2,249.00 | +3.78% | ¥2,180.00 | ¥2,249.00 | ¥2,176.00 | 4.10K |
| 2026-07-10 | ¥2,167.00 | +0.32% | ¥2,159.00 | ¥2,167.00 | ¥2,094.00 | 7.10K |
| 2026-07-09 | ¥2,160.00 | +0.47% | ¥2,142.00 | ¥2,170.00 | ¥2,142.00 | 600 |
| 2026-07-08 | ¥2,150.00 | +2.67% | ¥2,100.00 | ¥2,150.00 | ¥2,100.00 | 800 |
| 2026-07-07 | ¥2,094.00 | +0.92% | ¥2,089.00 | ¥2,110.00 | ¥2,089.00 | 1.60K |
| 2026-07-06 | ¥2,075.00 | +1.17% | ¥2,050.00 | ¥2,090.00 | ¥2,035.00 | 3.10K |
| 2026-07-03 | ¥2,051.00 | +3.59% | ¥1,990.00 | ¥2,063.00 | ¥1,990.00 | 2.10K |
| 2026-07-02 | ¥1,980.00 | +1.18% | ¥1,957.00 | ¥1,980.00 | ¥1,956.00 | 1.50K |
| 2026-07-01 | ¥1,957.00 | +0.36% | ¥1,957.00 | ¥1,957.00 | ¥1,957.00 | 100 |
| 2026-06-30 | ¥1,950.00 | +0.72% | ¥1,960.00 | ¥1,960.00 | ¥1,950.00 | 300 |
| 2026-06-29 | ¥1,936.00 | 0.00% | ¥1,936.00 | ¥1,936.00 | ¥1,936.00 | 0 |
| 2026-06-26 | ¥1,936.00 | -0.97% | ¥1,950.00 | ¥1,950.00 | ¥1,936.00 | 1.90K |
| 2026-06-25 | ¥1,955.00 | +0.57% | ¥1,950.00 | ¥1,955.00 | ¥1,950.00 | 600 |
| 2026-06-24 | ¥1,944.00 | -1.47% | ¥1,933.00 | ¥1,950.00 | ¥1,933.00 | 1.70K |
| 2026-06-23 | ¥1,973.00 | -0.35% | ¥1,940.00 | ¥1,973.00 | ¥1,924.00 | 4.70K |
| 2026-06-22 | ¥1,980.00 | +0.05% | ¥1,979.00 | ¥1,984.00 | ¥1,902.00 | 2.80K |
| 2026-06-19 | ¥1,979.00 | +1.49% | ¥1,965.00 | ¥1,979.00 | ¥1,955.00 | 400 |
| 2026-06-18 | ¥1,950.00 | -0.71% | ¥1,938.00 | ¥1,950.00 | ¥1,938.00 | 1.40K |
| 2026-06-17 | ¥1,964.00 | -0.30% | ¥1,970.00 | ¥1,970.00 | ¥1,964.00 | 300 |
| 2026-06-16 | ¥1,970.00 | -0.40% | ¥1,978.00 | ¥1,978.00 | ¥1,961.00 | 500 |
| 2026-06-15 | ¥1,978.00 | +0.15% | ¥1,984.00 | ¥1,984.00 | ¥1,977.00 | 1.80K |
| 2026-06-12 | ¥1,975.00 | +1.54% | ¥1,960.00 | ¥1,975.00 | ¥1,960.00 | 500 |
| 2026-06-11 | ¥1,945.00 | -2.51% | ¥1,995.00 | ¥1,995.00 | ¥1,945.00 | 900 |
| 2026-06-10 | ¥1,995.00 | -0.15% | ¥1,998.00 | ¥1,998.00 | ¥1,995.00 | 200 |
| 2026-06-09 | ¥1,998.00 | -0.10% | ¥2,015.00 | ¥2,015.00 | ¥1,944.00 | 3.10K |
| 2026-06-08 | ¥2,000.00 | -1.48% | ¥2,030.00 | ¥2,060.00 | ¥2,000.00 | 1.30K |
| 2026-06-05 | ¥2,030.00 | 0.00% | ¥2,030.00 | ¥2,030.00 | ¥2,030.00 | 100 |
| 2026-06-04 | ¥2,030.00 | +0.25% | ¥2,024.00 | ¥2,030.00 | ¥2,016.00 | 1.10K |
| 2026-06-03 | ¥2,025.00 | -1.75% | ¥2,021.00 | ¥2,048.00 | ¥2,014.00 | 800 |
| 2026-06-02 | ¥2,061.00 | -2.87% | ¥2,075.00 | ¥2,075.00 | ¥2,006.00 | 1.40K |
| 2026-06-01 | ¥2,122.00 | -0.19% | ¥2,117.00 | ¥2,122.00 | ¥2,117.00 | 300 |
| 2026-05-29 | ¥2,126.00 | 0.00% | ¥2,126.00 | ¥2,126.00 | ¥2,126.00 | 0 |
| 2026-05-28 | ¥2,126.00 | -1.39% | ¥2,126.00 | ¥2,126.00 | ¥2,126.00 | 100 |
| 2026-05-27 | ¥2,156.00 | 0.00% | ¥2,156.00 | ¥2,156.00 | ¥2,156.00 | 100 |
| 2026-05-26 | ¥2,156.00 | +0.51% | ¥2,184.00 | ¥2,184.00 | ¥2,130.00 | 2.20K |
| 2026-05-25 | ¥2,145.00 | +3.37% | ¥2,125.00 | ¥2,145.00 | ¥2,125.00 | 600 |