Sato Foods Industries Co., Ltd. (2814.T) JPX

Currency In JPY

2814.T Historical Return

If you invested ¥1000 in Sato Foods Industries Co., Ltd. (2814.T) 10 years ago, it would be worth ¥4,104.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,438.54, while ¥1000 invested 1 year ago would be worth ¥1,123.9. This corresponds to total returns of 310.44%, 143.85%, 12.39%, respectively, with annualized returns of 15.16%, 19.52%, 12.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2814.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	3,450	3,455	3,455	3,475	3,440	1,900
August 20, 2026	3,365	3,430	3,430	3,430	3,305	2,500
August 19, 2026	3,300	3,380	3,380	3,380	3,300	1,800
August 18, 2026	3,225	3,345	3,345	3,345	3,225	4,200
August 17, 2026	3,240	3,245	3,245	3,270	3,240	3,500
August 14, 2026	3,170	3,205	3,205	3,205	3,170	700
August 13, 2026	3,170	3,170	3,170	3,200	3,170	1,300
August 12, 2026	3,195	3,170	3,170	3,195	3,165	1,100
August 10, 2026	3,150	3,200	3,200	3,200	3,120	9,000
August 07, 2026	3,110	3,145	3,145	3,145	3,110	600
August 06, 2026	3,110	3,110	3,110	3,110	3,110	100
August 05, 2026	3,100	3,130	3,130	3,130	3,100	800
August 04, 2026	3,090	3,100	3,100	3,100	3,090	2,000
August 03, 2026	3,085	3,120	3,120	3,120	3,080	700
July 31, 2026	3,095	3,085	3,085	3,095	3,085	600
July 30, 2026	3,110	3,095	3,095	3,120	3,095	500
July 29, 2026	3,075	3,120	3,120	3,130	3,075	800
July 28, 2026	3,110	3,110	3,110	3,110	3,110	300
July 27, 2026	3,110	3,085	3,085	3,110	3,070	2,000
July 24, 2026	3,100	3,090	3,090	3,105	3,085	700
July 23, 2026	3,115	3,105	3,105	3,115	3,105	700
July 22, 2026	3,130	3,140	3,140	3,140	3,095	700
July 21, 2026	3,100	3,130	3,130	3,130	3,100	200
July 17, 2026	3,145	3,095	3,095	3,145	3,080	1,500
July 16, 2026	3,150	3,145	3,145	3,150	3,140	1,500
July 15, 2026	3,105	3,150	3,150	3,150	3,105	1,200
July 14, 2026	3,140	3,105	3,105	3,140	3,105	1,100
July 13, 2026	3,070	3,070	3,070	3,070	3,070	100
July 10, 2026	3,080	3,070	3,070	3,080	3,070	500
July 09, 2026	3,090	3,080	3,080	3,135	3,080	1,300
July 08, 2026	3,090	3,090	3,090	3,090	3,090	200
July 07, 2026	3,135	3,090	3,090	3,150	3,090	600
July 06, 2026	3,085	3,085	3,085	3,085	3,070	200
July 03, 2026	3,050	3,085	3,085	3,145	3,050	1,000
July 02, 2026	3,110	3,115	3,115	3,115	3,080	600
July 01, 2026	3,060	3,105	3,105	3,105	3,060	300
June 30, 2026	3,110	3,060	3,060	3,110	3,060	600
June 29, 2026	3,040	3,110	3,110	3,110	3,040	300
June 26, 2026	3,040	3,040	3,040	3,040	3,015	900
June 25, 2026	3,070	3,040	3,040	3,100	3,010	1,800
June 24, 2026	3,100	3,060	3,060	3,140	3,035	2,200
June 23, 2026	3,105	3,105	3,105	3,105	3,105	300
June 22, 2026	3,200	3,105	3,105	3,200	3,105	4,400
June 19, 2026	3,090	3,090	3,090	3,090	3,090	100
June 18, 2026	3,095	3,095	3,095	3,095	3,095	200
June 17, 2026	3,100	3,100	3,100	3,100	3,100	100
June 16, 2026	3,100	3,105	3,105	3,105	3,100	200
June 15, 2026	3,150	3,110	3,110	3,155	3,110	1,000
June 12, 2026	3,140	3,110	3,110	3,145	3,110	500
June 11, 2026	3,145	3,110	3,110	3,145	3,110	5,500
June 10, 2026	3,130	3,100	3,100	3,130	3,100	600
June 09, 2026	3,145	3,100	3,100	3,145	3,100	500
June 08, 2026	3,090	3,100	3,100	3,100	3,090	1,300
June 05, 2026	3,055	3,090	3,090	3,090	3,055	1,200
June 04, 2026	3,060	3,070	3,070	3,070	3,055	800
June 03, 2026	2,995	3,060	3,060	3,070	2,995	1,000
June 02, 2026	2,981	2,994	2,994	2,997	2,981	600
June 01, 2026	3,020	2,993	2,993	3,020	2,981	3,700
May 29, 2026	3,030	3,025	3,025	3,030	3,025	300
May 28, 2026	3,005	3,030	3,030	3,030	3,005	2,400