Sato Foods Industries Co., Ltd. - 2814.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,832	3,020	2,985	3,295	2,832	17,300
August 15, 2025	2,690	2,800	2,800	2,800	2,690	11,200
August 14, 2025	2,659	2,676	2,676	2,690	2,659	3,400
August 13, 2025	2,635	2,663	2,663	2,687	2,628	3,200
August 12, 2025	2,605	2,635	2,635	2,694	2,605	14,300
August 08, 2025	2,594	2,602	2,602	2,602	2,540	2,500
August 07, 2025	2,575	2,594	2,594	2,594	2,475	1,900
August 06, 2025	2,524	2,548	2,548	2,548	2,498	800
August 05, 2025	2,546	2,549	2,549	2,597	2,546	600
August 04, 2025	2,486	2,546	2,546	2,600	2,486	3,700
August 01, 2025	2,597	2,489	2,489	2,600	2,482	4,300
July 31, 2025	2,392	2,397	2,397	2,430	2,392	400
July 30, 2025	2,424	2,400	2,400	2,424	2,400	900
July 29, 2025	2,424	2,424	2,424	2,426	2,424	1,200
July 28, 2025	2,391	2,424	2,424	2,461	2,391	1,200
July 25, 2025	2,350	2,390	2,390	2,390	2,350	4,000
July 24, 2025	2,350	2,341	2,341	2,350	2,341	300
July 23, 2025	2,355	2,350	2,350	2,355	2,350	300
July 22, 2025	2,350	2,350	2,350	2,350	2,350	100
July 18, 2025	2,340	2,340	2,340	2,341	2,340	400
July 17, 2025	2,350	2,350	2,350	2,350	2,350	200
July 16, 2025	2,345	2,345	2,345	2,345	2,345	200
July 15, 2025	2,350	2,350	2,350	2,350	2,350	100
July 14, 2025	2,340	2,340	2,340	2,340	2,340	0
July 11, 2025	2,340	2,340	2,340	2,340	2,340	100
July 10, 2025	2,354	2,340	2,340	2,354	2,340	200
July 09, 2025	2,340	2,340	2,340	2,340	2,340	600
July 08, 2025	2,354	2,354	2,354	2,354	2,354	100
July 07, 2025	2,357	2,354	2,354	2,357	2,354	600
July 04, 2025	2,355	2,357	2,357	2,357	2,355	200
July 03, 2025	2,333	2,340	2,340	2,340	2,325	1,300
July 02, 2025	2,357	2,331	2,331	2,357	2,331	1,100
July 01, 2025	2,318	2,357	2,357	2,357	2,318	900
June 30, 2025	2,365	2,320	2,320	2,365	2,299	1,800
June 27, 2025	2,374	2,365	2,365	2,374	2,365	1,900
June 26, 2025	2,374	2,374	2,374	2,374	2,374	400
June 25, 2025	2,375	2,375	2,375	2,375	2,375	100
June 24, 2025	2,355	2,375	2,375	2,375	2,330	1,200
June 23, 2025	2,332	2,321	2,321	2,332	2,321	300
June 20, 2025	2,349	2,349	2,349	2,349	2,349	0
June 19, 2025	2,349	2,349	2,349	2,349	2,349	0
June 18, 2025	2,350	2,349	2,349	2,350	2,349	2,500
June 17, 2025	2,351	2,351	2,351	2,351	2,351	0
June 16, 2025	2,364	2,351	2,351	2,364	2,350	400
June 13, 2025	2,378	2,378	2,378	2,378	2,378	0
June 12, 2025	2,378	2,378	2,378	2,378	2,378	900
June 11, 2025	2,357	2,378	2,378	2,391	2,355	3,000
June 10, 2025	2,379	2,355	2,355	2,380	2,353	2,000
June 09, 2025	2,378	2,380	2,380	2,381	2,338	1,300
June 06, 2025	2,330	2,330	2,330	2,330	2,315	900
June 05, 2025	2,346	2,346	2,346	2,346	2,346	500
June 04, 2025	2,365	2,350	2,350	2,365	2,350	1,100
June 03, 2025	2,330	2,352	2,352	2,352	2,330	500
June 02, 2025	2,327	2,327	2,327	2,327	2,327	0
May 30, 2025	2,322	2,327	2,327	2,327	2,304	300
May 29, 2025	2,304	2,312	2,312	2,312	2,304	300
May 28, 2025	2,367	2,330	2,330	2,367	2,304	2,800
May 27, 2025	2,321	2,321	2,321	2,321	2,321	1,100
May 26, 2025	2,344	2,321	2,321	2,370	2,321	1,200
May 23, 2025	2,330	2,315	2,315	2,349	2,315	700

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