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 ¥3,807.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,148.88, while ¥1000 invested 1 year ago would be worth ¥1,327.28. This corresponds to total returns of 280.71%, 114.89%, 32.73%, respectively, with annualized returns of 14.3%, 16.52%, 32.73%.

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
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
May 27, 2026	3,040	3,030	3,030	3,050	3,030	700
May 26, 2026	3,050	3,040	3,040	3,050	3,040	1,600
May 25, 2026	3,055	3,050	3,050	3,070	3,050	1,400
May 22, 2026	3,050	3,070	3,070	3,085	3,050	600
May 21, 2026	3,050	3,035	3,035	3,165	3,035	2,800
May 20, 2026	3,060	3,050	3,050	3,155	3,050	1,200
May 19, 2026	3,070	3,070	3,070	3,100	3,070	600
May 18, 2026	3,065	3,075	3,075	3,095	3,050	2,200
May 15, 2026	3,100	3,115	3,115	3,115	3,100	500
May 14, 2026	3,175	3,115	3,115	3,185	3,115	1,700
May 13, 2026	3,160	3,175	3,175	3,175	3,160	900
May 12, 2026	3,080	3,160	3,160	3,160	3,080	4,300
May 11, 2026	3,060	3,050	3,050	3,060	3,040	800
May 08, 2026	3,070	3,060	3,060	3,070	3,050	2,000
May 07, 2026	3,080	3,060	3,060	3,080	3,060	1,000
May 01, 2026	3,070	3,080	3,080	3,080	3,065	700
April 30, 2026	3,085	3,075	3,075	3,085	3,075	800
April 28, 2026	3,080	3,085	3,085	3,085	3,070	500
April 27, 2026	3,080	3,095	3,095	3,100	3,080	900
April 24, 2026	3,100	3,080	3,080	3,100	3,070	1,100
April 23, 2026	3,130	3,100	3,100	3,130	3,085	1,400
April 22, 2026	3,145	3,145	3,145	3,145	3,145	200
April 21, 2026	3,165	3,165	3,165	3,165	3,165	100
April 20, 2026	3,120	3,165	3,165	3,165	3,120	500
April 17, 2026	3,150	3,120	3,120	3,150	3,120	400
April 16, 2026	3,165	3,150	3,150	3,165	3,125	1,700
April 15, 2026	3,130	3,120	3,120	3,130	3,120	500
April 14, 2026	3,165	3,130	3,130	3,165	3,130	400