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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,410	3,525	3,525	3,525	3,375	2,900
September 25, 2025	3,380	3,390	3,390	3,415	3,360	1,600
September 24, 2025	3,350	3,380	3,380	3,425	3,350	3,200
September 22, 2025	3,340	3,395	3,395	3,480	3,340	3,400
September 19, 2025	3,410	3,340	3,340	3,410	3,340	1,400
September 18, 2025	3,500	3,425	3,425	3,580	3,305	5,000
September 17, 2025	3,500	3,425	3,425	3,580	3,305	5,000
September 16, 2025	3,390	3,495	3,495	3,750	3,390	4,600
September 12, 2025	3,180	3,210	3,210	3,210	3,150	2,700
September 11, 2025	3,180	3,210	3,210	3,210	3,150	2,700
September 10, 2025	3,115	3,120	3,120	3,120	3,095	4,500
September 09, 2025	3,120	3,120	3,120	3,120	3,110	800
September 08, 2025	3,100	3,120	3,120	3,120	3,100	1,100
September 05, 2025	3,100	3,100	3,100	3,100	3,085	2,500
September 04, 2025	3,080	3,120	3,120	3,120	3,070	3,400
September 03, 2025	3,120	3,095	3,095	3,200	3,095	7,600
September 02, 2025	3,145	3,120	3,120	3,165	3,120	2,000
September 01, 2025	3,150	3,145	3,145	3,150	3,095	1,100
August 29, 2025	3,150	3,145	3,145	3,150	3,100	400
August 28, 2025	3,135	3,150	3,150	3,150	3,090	2,400
August 27, 2025	3,090	3,095	3,095	3,095	3,050	1,200
August 26, 2025	3,095	3,070	3,070	3,095	3,070	1,100
August 25, 2025	3,110	3,095	3,095	3,110	3,055	18,000
August 22, 2025	3,160	3,110	3,110	3,160	3,110	2,000
August 21, 2025	3,190	3,190	3,190	3,215	3,150	4,400
August 20, 2025	3,165	3,170	3,170	3,170	3,105	2,400
August 19, 2025	3,005	3,070	3,070	3,200	2,951	5,700
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

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