Sato Foods Industries Co., Ltd. (2814.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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.
AD
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 |
AD
