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 ¥3,441.69 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,317.42, while ¥1000 invested 1 year ago would be worth ¥1,054.88. This corresponds to total returns of 244.17%, 131.74%, 5.49%, respectively, with annualized returns of 13.15%, 18.3%, 5.49%.

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
October 02, 2026	1,739	1,730	1,730	1,749	1,718	3,500
October 01, 2026	1,819	1,748	1,748	1,819	1,742	11,300
September 30, 2026	1,868	1,818	1,818	1,868	1,808	4,400
September 29, 2026	1,854	1,858	1,858	1,870	1,820	4,900
September 28, 2026	1,939	1,945	1,945	1,949	1,895	14,200
September 25, 2026	1,893	1,899	1,899	1,928	1,890	7,600
September 24, 2026	1,901	1,893	1,893	1,914	1,893	10,900
September 18, 2026	1,921	1,900	1,900	1,930	1,900	10,100
September 17, 2026	1,915	1,931	1,931	1,950	1,911	3,100
September 16, 2026	1,987	1,915	1,915	1,987	1,915	5,500
September 15, 2026	1,981	1,947	1,947	1,981	1,940	6,900
September 14, 2026	1,978	1,986	1,986	2,009	1,978	5,200
September 11, 2026	2,015	1,977.5	1,977.5	2,015	1,975	4,000
September 10, 2026	1,965	1,962.5	1,962.5	1,980	1,945	2,800
September 09, 2026	2,012.5	1,965	1,965	2,012.5	1,960	2,600
September 08, 2026	2,017.5	1,990	1,990	2,017.5	1,970	5,000
September 07, 2026	2,000	2,000	2,000	2,032.5	1,995	12,600
September 04, 2026	1,945	1,975	1,975	1,980	1,937.5	5,800
September 03, 2026	1,942.5	1,942.5	1,942.5	1,942.5	1,925	5,000
September 02, 2026	1,930	1,942.5	1,942.5	1,967.5	1,930	5,200
September 01, 2026	1,950	1,930	1,930	1,950	1,925	8,200
August 31, 2026	2,000	1,907.5	1,907.5	2,000	1,892.5	39,800
August 28, 2026	1,740	1,740	1,740	1,740	1,740	600
August 27, 2026	1,785	1,750	1,750	1,785	1,725	8,200
August 26, 2026	1,850	1,802.5	1,802.5	1,850	1,752.5	5,800
August 25, 2026	1,867.5	1,850	1,850	1,912.5	1,850	6,600
August 24, 2026	1,742.5	1,850	1,850	1,945	1,742.5	17,400
August 21, 2026	1,725	1,727.5	1,727.5	1,737.5	1,720	3,800
August 20, 2026	1,682.5	1,715	1,715	1,715	1,652.5	5,000
August 19, 2026	1,650	1,690	1,690	1,690	1,650	3,600
August 18, 2026	1,612.5	1,672.5	1,672.5	1,672.5	1,612.5	8,400
August 17, 2026	1,620	1,622.5	1,622.5	1,635	1,620	7,000
August 14, 2026	1,585	1,602.5	1,602.5	1,602.5	1,585	1,400
August 13, 2026	1,585	1,585	1,585	1,600	1,585	2,600
August 12, 2026	1,597.5	1,585	1,585	1,597.5	1,582.5	2,200
August 10, 2026	1,575	1,600	1,600	1,600	1,560	18,000
August 07, 2026	1,555	1,572.5	1,572.5	1,572.5	1,555	1,200
August 06, 2026	1,555	1,555	1,555	1,555	1,555	200
August 05, 2026	1,550	1,565	1,565	1,565	1,550	1,600
August 04, 2026	1,545	1,550	1,550	1,550	1,545	4,000
August 03, 2026	1,542.5	1,560	1,560	1,560	1,540	1,400
July 31, 2026	1,547.5	1,542.5	1,542.5	1,547.5	1,542.5	1,200
July 30, 2026	1,560	1,547.5	1,547.5	1,560	1,547.5	1,000
July 29, 2026	1,537.5	1,560	1,560	1,565	1,537.5	1,600
July 28, 2026	1,555	1,555	1,555	1,555	1,555	600
July 27, 2026	1,555	1,542.5	1,542.5	1,555	1,535	4,000
July 24, 2026	1,550	1,545	1,545	1,552.5	1,542.5	1,400
July 23, 2026	1,557.5	1,552.5	1,552.5	1,557.5	1,552.5	1,400
July 22, 2026	1,565	1,570	1,570	1,570	1,547.5	1,400
July 21, 2026	1,550	1,565	1,565	1,565	1,550	400
July 17, 2026	1,572.5	1,547.5	1,547.5	1,572.5	1,540	3,000
July 16, 2026	1,575	1,572.5	1,572.5	1,575	1,570	3,000
July 15, 2026	1,552.5	1,575	1,575	1,575	1,552.5	2,400
July 14, 2026	1,570	1,552.5	1,552.5	1,570	1,552.5	2,200
July 13, 2026	1,535	1,535	1,535	1,535	1,535	200
July 10, 2026	1,540	1,535	1,535	1,540	1,535	1,000
July 09, 2026	1,545	1,540	1,540	1,567.5	1,540	2,600
July 08, 2026	1,545	1,545	1,545	1,545	1,545	400
July 07, 2026	1,567.5	1,545	1,545	1,575	1,545	1,200
July 06, 2026	1,535	1,542.5	1,542.5	1,542.5	1,535	400