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 ¥4,712.26 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,723.27, while ¥1000 invested 1 year ago would be worth ¥1,246.47. This corresponds to total returns of 371.23%, 172.33%, 24.65%, respectively, with annualized returns of 16.76%, 22.19%, 24.65%.

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
September 11, 2026	4,030	3,955	3,955	4,030	3,950	2,000
September 10, 2026	3,930	3,925	3,925	3,960	3,890	1,400
September 09, 2026	4,025	3,930	3,930	4,025	3,920	1,300
September 08, 2026	4,035	3,980	3,980	4,035	3,940	2,500
September 07, 2026	4,000	4,000	4,000	4,065	3,990	6,300
September 04, 2026	3,890	3,950	3,950	3,960	3,875	2,900
September 03, 2026	3,885	3,885	3,885	3,885	3,850	2,500
September 02, 2026	3,860	3,885	3,885	3,935	3,860	2,600
September 01, 2026	3,900	3,860	3,860	3,900	3,850	4,100
August 31, 2026	4,000	3,815	3,815	4,000	3,785	19,900
August 28, 2026	3,480	3,480	3,480	3,480	3,480	300
August 27, 2026	3,570	3,500	3,500	3,570	3,450	4,100
August 26, 2026	3,700	3,605	3,605	3,700	3,505	2,900
August 25, 2026	3,735	3,700	3,700	3,825	3,700	3,300
August 24, 2026	3,485	3,700	3,700	3,890	3,485	8,700
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